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 29, 2015 44.26 44.72 43.90 43.92 597,927 -0.12(-0.27%)
May 28, 2015 43.69 44.10 43.50 44.04 225,065 +0.36(+0.82%)
May 27, 2015 43.32 43.84 43.05 43.68 237,554 +0.39(+0.90%)
May 26, 2015 43.44 43.55 42.84 43.29 231,007 -0.35(-0.80%)
May 22, 2015 43.60 43.64 43.64 43.64 139,300 -0.04(-0.09%)
May 21, 2015 43.31 43.86 42.98 43.68 223,220 +0.21(+0.48%)
May 20, 2015 43.15 43.54 42.77 43.47 259,420 +0.26(+0.60%)
May 19, 2015 43.74 43.80 42.98 43.21 446,654 -0.68(-1.55%)
May 18, 2015 42.95 43.91 42.71 43.89 340,238 +0.88(+2.05%)
May 15, 2015 43.50 43.74 42.91 43.01 475,379 -0.40(-0.92%)
May 14, 2015 43.25 45.24 41.92 43.41 1,172,307 +1.76(+4.23%)
May 13, 2015 41.29 41.73 40.87 41.65 424,348 +0.29(+0.70%)
May 12, 2015 41.24 41.49 40.86 41.36 207,330 -0.08(-0.19%)
May 11, 2015 41.36 42.03 41.26 41.44 421,384 +0.17(+0.41%)
May 08, 2015 40.35 41.53 40.35 41.27 404,538 +1.19(+2.97%)
May 07, 2015 39.97 40.70 39.97 40.08 265,128 +0.09(+0.23%)
May 06, 2015 39.95 40.13 39.58 39.99 317,284 +0.27(+0.68%)
May 05, 2015 40.00 40.13 39.64 39.72 331,339 -0.33(-0.82%)
May 04, 2015 39.86 40.15 39.73 40.05 363,554 +0.35(+0.88%)
May 01, 2015 39.25 39.98 39.25 39.70 642,172 +0.45(+1.15%)
Apr 30, 2015 40.67 40.91 39.10 39.25 612,370 -1.49(-3.66%)
Apr 29, 2015 41.49 41.94 40.72 40.74 361,623 -0.83(-2.00%)
Apr 28, 2015 41.88 42.44 41.13 41.57 437,398 -0.32(-0.76%)
Apr 27, 2015 42.68 43.00 41.85 41.89 369,113 -0.57(-1.34%)
Apr 24, 2015 42.77 42.96 42.39 42.46 473,367 -0.27(-0.63%)
Apr 23, 2015 43.15 43.42 42.67 42.73 406,153 -0.43(-1.00%)
Apr 22, 2015 44.17 44.17 43.09 43.16 274,651 -1.02(-2.31%)
Apr 21, 2015 44.34 44.45 44.00 44.18 315,539 -0.12(-0.27%)
Apr 20, 2015 43.98 44.58 43.79 44.30 216,829 +0.48(+1.10%)
Apr 17, 2015 44.22 44.59 43.70 43.82 342,567 -0.68(-1.53%)
Apr 16, 2015 44.60 44.73 44.07 44.50 324,667 -0.19(-0.43%)
Apr 15, 2015 44.66 44.98 44.44 44.69 360,729 +0.04(+0.09%)
Apr 14, 2015 44.72 44.83 43.92 44.65 288,799 +0.00(+0.00%)
Apr 13, 2015 44.45 44.95 44.44 44.65 337,661 +0.35(+0.79%)
Apr 10, 2015 44.28 44.40 43.78 44.30 485,979 +0.31(+0.70%)
Apr 09, 2015 44.01 45.00 43.50 43.99 761,260 +0.09(+0.21%)
Apr 08, 2015 43.70 44.43 43.51 43.90 625,648 +0.32(+0.73%)
Apr 07, 2015 43.65 44.23 43.46 43.58 307,082 -0.01(-0.02%)
Apr 06, 2015 43.48 43.89 43.31 43.59 437,712 +0.02(+0.05%)
Apr 02, 2015 43.84 43.57 43.57 43.57 400,100 -0.13(-0.30%)
Apr 01, 2015 42.94 43.81 42.17 43.70 438,374 +0.81(+1.89%)
Mar 31, 2015 42.76 43.27 42.48 42.89 598,012 +0.01(+0.02%)
Mar 30, 2015 42.77 43.36 42.66 42.88 347,392 +0.45(+1.06%)
Mar 27, 2015 41.33 42.68 41.01 42.43 528,448 +1.06(+2.56%)
Mar 26, 2015 41.72 42.08 41.31 41.37 261,265 -0.30(-0.72%)
Mar 25, 2015 41.67 41.87 41.39 41.67 740,505 -0.06(-0.14%)
Mar 24, 2015 41.78 42.05 41.57 41.73 225,691 -0.05(-0.12%)
Mar 23, 2015 42.49 42.84 41.75 41.78 311,333 -0.68(-1.60%)
Mar 20, 2015 42.14 42.88 41.81 42.46 558,781 +0.62(+1.48%)
Mar 19, 2015 40.89 41.85 40.82 41.84 421,537 +0.98(+2.40%)
Mar 18, 2015 41.01 41.20 40.47 40.86 374,269 -0.25(-0.61%)
Mar 17, 2015 41.29 41.47 40.89 41.11 299,175 -0.19(-0.46%)
Mar 16, 2015 41.18 42.27 41.14 41.30 414,239 +0.22(+0.54%)
Mar 13, 2015 40.59 41.41 40.59 41.08 304,664 +0.63(+1.56%)
Mar 12, 2015 39.76 40.68 39.76 40.45 420,061 +1.30(+3.32%)
Mar 11, 2015 38.31 39.26 37.95 39.15 199,951 +1.02(+2.68%)
Mar 10, 2015 38.38 38.57 37.85 38.13 137,357 -0.60(-1.55%)
Mar 09, 2015 38.13 38.86 38.13 38.73 235,687 +0.79(+2.08%)
Mar 06, 2015 37.84 38.77 37.72 37.94 731,646 -0.29(-0.76%)
Mar 05, 2015 38.57 39.00 38.08 38.23 248,369 -0.14(-0.36%)
Mar 04, 2015 38.32 38.80 37.92 38.37 230,877 -0.03(-0.08%)
Mar 03, 2015 39.22 39.37 38.25 38.40 451,424 -0.92(-2.34%)
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.