Prestige Brand Holdings (NY: PBH )

73.53 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 10.49 10.85 10.49 10.78 260,100 +0.29(+2.76%)
May 30, 2006 10.76 10.76 10.40 10.49 100,300 -0.27(-2.51%)
May 26, 2006 10.65 11.04 10.62 10.76 86,800 +0.18(+1.70%)
May 25, 2006 10.45 10.60 10.37 10.58 234,700 +0.22(+2.12%)
May 24, 2006 10.22 10.42 9.950 10.36 196,500 +0.12(+1.17%)
May 23, 2006 10.45 10.55 10.20 10.24 198,200 -0.13(-1.25%)
May 22, 2006 10.15 10.56 10.10 10.37 419,400 -0.09(-0.86%)
May 19, 2006 10.57 10.58 10.30 10.46 249,800 -0.10(-0.95%)
May 18, 2006 10.11 10.64 10.10 10.56 416,200 +0.45(+4.45%)
May 17, 2006 10.05 10.29 9.800 10.11 1,233,400 -0.16(-1.56%)
May 16, 2006 10.65 10.75 10.27 10.27 518,200 -0.37(-3.48%)
May 15, 2006 10.80 10.84 10.59 10.64 368,700 -0.18(-1.66%)
May 12, 2006 10.85 10.90 10.80 10.82 289,700 -0.07(-0.64%)
May 11, 2006 10.79 10.90 10.78 10.89 371,000 +0.09(+0.83%)
May 10, 2006 10.96 10.99 10.75 10.80 522,600 -0.16(-1.46%)
May 09, 2006 11.60 11.61 10.84 10.96 518,700 -0.98(-8.21%)
May 08, 2006 11.90 11.99 11.81 11.94 120,500 +0.03(+0.25%)
May 05, 2006 11.80 12.00 11.75 11.91 156,100 +0.11(+0.93%)
May 04, 2006 12.06 12.07 11.80 11.80 150,500 -0.26(-2.16%)
May 03, 2006 12.17 12.22 12.05 12.06 213,500 -0.11(-0.90%)
May 02, 2006 12.17 12.26 12.10 12.17 137,400 -0.03(-0.25%)
May 01, 2006 12.20 12.29 12.05 12.20 624,300 -0.03(-0.25%)
Apr 28, 2006 12.26 12.43 12.12 12.23 89,900 -0.02(-0.16%)
Apr 27, 2006 12.44 12.46 12.25 12.25 200,800 -0.20(-1.61%)
Apr 26, 2006 12.37 12.60 12.31 12.45 155,000 +0.08(+0.65%)
Apr 25, 2006 11.98 12.38 11.97 12.37 197,800 +0.39(+3.26%)
Apr 24, 2006 12.10 12.32 11.76 11.98 269,400 -0.08(-0.66%)
Apr 21, 2006 12.46 12.46 11.99 12.06 232,800 -0.15(-1.23%)
Apr 20, 2006 12.44 12.45 12.18 12.21 139,500 -0.23(-1.85%)
Apr 19, 2006 12.60 12.63 12.27 12.44 176,900 -0.24(-1.89%)
Apr 18, 2006 12.48 12.90 12.43 12.68 239,800 +0.21(+1.68%)
Apr 17, 2006 12.40 12.49 12.20 12.47 107,800 +0.13(+1.05%)
Apr 13, 2006 12.10 12.43 11.91 12.34 91,900 +0.24(+1.98%)
Apr 12, 2006 11.95 12.10 11.80 12.10 119,300 +0.14(+1.17%)
Apr 11, 2006 11.96 12.13 11.87 11.96 339,200 -0.04(-0.33%)
Apr 10, 2006 11.98 12.01 11.71 12.00 152,200 +0.10(+0.84%)
Apr 07, 2006 12.01 12.05 11.86 11.90 189,000 -0.09(-0.75%)
Apr 06, 2006 12.30 12.31 11.92 11.99 189,900 -0.32(-2.60%)
Apr 05, 2006 11.97 12.37 11.93 12.31 292,100 +0.34(+2.84%)
Apr 04, 2006 11.96 12.14 11.90 11.97 187,200 -0.17(-1.40%)
Apr 03, 2006 12.18 12.23 11.90 12.14 206,400 -0.03(-0.25%)
Mar 31, 2006 11.99 12.23 11.81 12.17 252,600 +0.21(+1.76%)
Mar 30, 2006 12.31 12.31 11.90 11.96 189,300 -0.34(-2.76%)
Mar 29, 2006 11.89 12.50 11.81 12.30 176,300 +0.42(+3.54%)
Mar 28, 2006 11.63 12.02 11.45 11.88 207,800 +0.25(+2.15%)
Mar 27, 2006 11.90 12.05 11.56 11.63 229,200 -0.35(-2.92%)
Mar 24, 2006 11.80 11.98 11.55 11.98 140,700 +0.10(+0.84%)
Mar 23, 2006 11.60 11.95 11.51 11.88 212,400 +0.18(+1.54%)
Mar 22, 2006 11.70 11.78 11.24 11.70 281,600 +0.05(+0.43%)
Mar 21, 2006 11.87 11.94 11.56 11.65 179,100 -0.31(-2.59%)
Mar 20, 2006 12.41 12.41 11.95 11.96 232,600 -0.45(-3.63%)
Mar 17, 2006 12.30 12.45 12.10 12.41 255,700 +0.03(+0.24%)
Mar 16, 2006 12.12 12.45 12.10 12.38 227,900 +0.28(+2.31%)
Mar 15, 2006 11.95 12.14 11.89 12.10 261,500 +0.15(+1.26%)
Mar 14, 2006 12.05 12.05 11.86 11.95 211,500 -0.10(-0.83%)
Mar 13, 2006 12.00 12.23 11.97 12.05 145,600 +0.09(+0.75%)
Mar 10, 2006 11.57 11.97 11.41 11.96 150,300 +0.36(+3.10%)
Mar 09, 2006 11.43 11.74 11.33 11.60 358,000 +0.17(+1.49%)
Mar 08, 2006 10.90 11.53 10.78 11.43 198,100 +0.51(+4.67%)
Mar 07, 2006 10.92 11.05 10.69 10.92 246,200 -0.06(-0.55%)
Mar 06, 2006 11.02 11.15 10.85 10.98 299,600 -0.12(-1.08%)
Mar 03, 2006 11.24 11.40 10.97 11.10 625,000 -0.14(-1.25%)
Mar 02, 2006 11.21 11.43 11.01 11.24 423,000 +0.03(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.