Prestige Brand Holdings (NY: PBH )

72.56 -0.07 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 16.75 17.03 16.69 16.85 324,102 +0.10(+0.59%)
May 27, 2005 16.36 16.92 16.36 16.75 41,055 +0.40(+2.42%)
May 26, 2005 16.35 16.37 16.21 16.36 246,229 +0.01(+0.06%)
May 25, 2005 16.26 16.36 15.66 16.35 327,834 +0.02(+0.12%)
May 24, 2005 16.68 16.69 16.06 16.33 691,176 -0.37(-2.20%)
May 23, 2005 16.76 16.85 16.52 16.69 580,721 -0.08(-0.47%)
May 20, 2005 16.84 16.88 16.75 16.77 160,689 -0.11(-0.65%)
May 19, 2005 16.95 16.97 16.85 16.88 306,348 -0.09(-0.53%)
May 18, 2005 17.08 17.10 16.93 16.97 283,652 -0.08(-0.47%)
May 17, 2005 17.11 17.15 16.97 17.05 298,884 -0.16(-0.92%)
May 16, 2005 17.10 17.43 17.06 17.21 353,456 +0.05(+0.29%)
May 13, 2005 17.15 17.16 16.95 17.16 269,732 +0.01(+0.06%)
May 12, 2005 17.40 17.49 17.08 17.15 176,223 -0.30(-1.70%)
May 11, 2005 17.65 17.70 17.35 17.45 212,033 -0.30(-1.68%)
May 10, 2005 17.75 17.89 17.45 17.75 422,049 -0.08(-0.44%)
May 09, 2005 17.65 17.82 17.60 17.82 79,083 +0.13(+0.73%)
May 06, 2005 17.77 17.81 17.65 17.70 38,634 -0.10(-0.56%)
May 05, 2005 17.45 17.82 17.44 17.79 84,430 +0.41(+2.34%)
May 04, 2005 17.64 17.79 17.38 17.39 56,791 -0.22(-1.24%)
May 03, 2005 17.65 17.65 17.49 17.61 315,326 -0.04(-0.22%)
May 02, 2005 17.84 17.84 17.49 17.65 302,414 -0.20(-1.11%)
Apr 29, 2005 17.25 17.84 17.10 17.84 199,121 +0.69(+4.05%)
Apr 28, 2005 16.95 17.30 16.80 17.15 89,473 +0.15(+0.87%)
Apr 27, 2005 17.15 17.20 16.80 17.00 180,157 -0.16(-0.92%)
Apr 26, 2005 17.30 17.30 16.91 17.16 122,559 -0.21(-1.20%)
Apr 25, 2005 17.30 17.50 17.06 17.37 170,776 +0.15(+0.86%)
Apr 22, 2005 17.86 17.86 16.97 17.22 234,628 -0.72(-4.03%)
Apr 21, 2005 17.89 18.13 17.71 17.94 198,012 +0.20(+1.12%)
Apr 20, 2005 17.84 18.04 17.65 17.75 146,668 -0.05(-0.28%)
Apr 19, 2005 17.85 18.07 17.70 17.79 381,700 -0.07(-0.39%)
Apr 18, 2005 17.75 17.99 17.55 17.86 261,763 +0.17(+0.95%)
Apr 15, 2005 17.65 18.08 17.65 17.70 625,206 +0.19(+1.08%)
Apr 14, 2005 17.20 17.77 17.20 17.51 134,059 +0.31(+1.79%)
Apr 13, 2005 17.13 17.20 17.00 17.20 229,181 +0.07(+0.41%)
Apr 12, 2005 17.05 17.13 16.82 17.13 97,139 +0.11(+0.64%)
Apr 11, 2005 16.61 17.15 16.57 17.02 145,760 +0.42(+2.51%)
Apr 08, 2005 16.85 16.85 16.46 16.61 188,631 -0.25(-1.47%)
Apr 07, 2005 16.75 16.85 16.36 16.85 316,234 -0.04(-0.24%)
Apr 06, 2005 16.85 16.99 16.80 16.89 233,519 +0.04(+0.24%)
Apr 05, 2005 16.75 16.85 16.64 16.85 378,472 +0.06(+0.35%)
Apr 04, 2005 17.25 17.30 16.65 16.79 607,553 -0.55(-3.14%)
Apr 01, 2005 17.35 17.49 17.00 17.34 954,856 -0.16(-0.91%)
Mar 31, 2005 17.79 18.12 17.39 17.50 1,275,932 -0.35(-1.94%)
Mar 30, 2005 17.84 17.88 17.48 17.84 416,501 +0.00(+0.00%)
Mar 29, 2005 17.60 17.84 17.42 17.84 550,157 +0.10(+0.56%)
Mar 28, 2005 17.79 17.82 17.41 17.75 77,671 -0.09(-0.50%)
Mar 24, 2005 17.84 17.99 17.65 17.83 373,731 +0.12(+0.67%)
Mar 23, 2005 17.33 17.83 17.33 17.72 116,003 +0.37(+2.11%)
Mar 22, 2005 17.75 17.79 17.30 17.35 196,599 -0.50(-2.78%)
Mar 21, 2005 17.84 17.94 17.25 17.84 397,940 -0.20(-1.10%)
Mar 18, 2005 17.45 18.19 17.44 18.04 373,731 +0.60(+3.47%)
Mar 17, 2005 17.25 17.53 17.18 17.44 342,864 +0.31(+1.79%)
Mar 16, 2005 17.40 17.50 17.00 17.13 561,354 -0.35(-1.99%)
Mar 15, 2005 17.94 17.94 17.48 17.48 151,913 -0.61(-3.40%)
Mar 14, 2005 18.04 18.09 17.72 18.09 208,402 -0.25(-1.35%)
Mar 11, 2005 17.35 18.35 17.35 18.34 331,567 +0.89(+5.11%)
Mar 10, 2005 17.55 17.55 17.40 17.45 176,627 -0.12(-0.68%)
Mar 09, 2005 17.75 17.75 17.45 17.57 317,545 -0.28(-1.56%)
Mar 08, 2005 17.75 17.84 17.65 17.84 210,520 +0.04(+0.22%)
Mar 07, 2005 17.79 17.91 17.67 17.80 244,110 -0.04(-0.22%)
Mar 04, 2005 17.60 17.94 17.54 17.84 440,206 +0.25(+1.41%)
Mar 03, 2005 17.73 17.73 17.50 17.60 165,632 -0.07(-0.39%)
Mar 02, 2005 17.65 17.77 17.63 17.67 121,752 +0.02(+0.11%)
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.