Prestige Brand Holdings (NY: PBH )

70.39 +0.07 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.12 11.12 10.54 10.57 355,437 -0.59(-5.33%)
Jun 27, 2008 10.65 11.27 10.60 11.16 610,872 +0.46(+4.26%)
Jun 26, 2008 11.13 11.18 10.64 10.71 250,898 -0.57(-5.10%)
Jun 25, 2008 11.10 11.54 11.10 11.28 777,916 +0.16(+1.43%)
Jun 24, 2008 10.72 11.29 10.57 11.12 363,286 +0.39(+3.60%)
Jun 23, 2008 10.71 10.85 10.50 10.74 205,631 +0.16(+1.50%)
Jun 20, 2008 10.14 11.53 10.14 10.58 562,349 -0.61(-5.49%)
Jun 19, 2008 10.78 11.20 10.78 11.19 292,456 +0.46(+4.25%)
Jun 18, 2008 11.25 11.36 10.74 10.74 516,059 -0.51(-4.50%)
Jun 17, 2008 11.30 11.33 10.80 11.24 706,221 -0.06(-0.53%)
Jun 16, 2008 11.30 11.41 11.14 11.30 416,552 -0.03(-0.26%)
Jun 13, 2008 11.50 11.64 11.14 11.33 488,977 -0.02(-0.17%)
Jun 12, 2008 11.94 12.18 11.33 11.35 475,178 -0.44(-3.70%)
Jun 11, 2008 11.16 11.79 11.08 11.79 575,559 +0.64(+5.78%)
Jun 10, 2008 11.72 11.83 11.11 11.14 619,606 -0.18(-1.58%)
Jun 09, 2008 11.78 11.84 11.25 11.32 321,011 -0.35(-2.97%)
Jun 06, 2008 11.83 11.88 11.59 11.67 431,881 -0.16(-1.34%)
Jun 05, 2008 11.78 12.04 11.60 11.83 304,421 +0.15(+1.27%)
Jun 04, 2008 11.34 11.87 11.34 11.68 494,191 +0.35(+3.06%)
Jun 03, 2008 11.22 11.60 11.15 11.33 591,160 +0.16(+1.42%)
Jun 02, 2008 10.85 11.69 10.80 11.17 646,969 +0.36(+3.30%)
May 30, 2008 10.59 10.87 10.52 10.82 267,765 +0.30(+2.83%)
May 29, 2008 10.08 10.55 10.08 10.52 302,140 +0.39(+3.82%)
May 28, 2008 10.16 10.19 9.983 10.13 275,215 +0.03(+0.29%)
May 27, 2008 10.22 10.41 9.963 10.10 305,927 -0.19(-1.83%)
May 26, 2008 10.27 10.40 10.05 10.29 0 +0.00(+0.00%)
May 23, 2008 10.27 10.40 10.05 10.29 160,834 -0.06(-0.57%)
May 22, 2008 10.01 10.51 9.993 10.35 264,470 +0.29(+2.86%)
May 21, 2008 10.12 10.33 10.02 10.06 222,815 -0.01(-0.10%)
May 20, 2008 9.953 10.40 9.854 10.07 229,802 +0.12(+1.19%)
May 19, 2008 11.58 11.58 9.586 9.953 310,214 +0.24(+2.45%)
May 16, 2008 9.368 9.834 9.239 9.715 384,223 +0.40(+4.26%)
May 15, 2008 9.091 9.467 8.387 9.319 939,162 +0.76(+8.92%)
May 14, 2008 8.109 8.625 8.089 8.555 235,985 +0.39(+4.73%)
May 13, 2008 8.050 8.198 7.990 8.169 374,853 +0.16(+1.98%)
May 12, 2008 8.119 8.119 7.970 8.010 185,784 -0.05(-0.62%)
May 09, 2008 7.931 8.179 7.832 8.060 98,867 +0.04(+0.49%)
May 08, 2008 8.397 8.436 7.802 8.020 264,692 -0.35(-4.15%)
May 07, 2008 8.843 8.853 8.308 8.367 212,199 -0.44(-4.96%)
May 06, 2008 8.883 8.892 8.635 8.803 93,735 -0.11(-1.22%)
May 05, 2008 8.883 9.051 8.734 8.912 106,331 +0.09(+1.01%)
May 02, 2008 8.982 9.021 8.764 8.823 87,005 -0.10(-1.11%)
May 01, 2008 8.883 9.140 8.883 8.922 117,405 +0.02(+0.22%)
Apr 30, 2008 8.962 9.041 8.773 8.902 114,601 -0.02(-0.22%)
Apr 29, 2008 9.041 9.130 8.773 8.922 82,829 -0.20(-2.17%)
Apr 28, 2008 9.210 9.259 9.111 9.120 63,204 +0.01(+0.11%)
Apr 25, 2008 9.428 9.428 8.952 9.111 83,674 -0.28(-2.96%)
Apr 24, 2008 8.813 9.428 8.635 9.388 125,232 +0.81(+9.48%)
Apr 23, 2008 8.655 8.734 8.377 8.575 100,733 -0.04(-0.46%)
Apr 22, 2008 8.892 8.902 8.357 8.615 118,072 -0.34(-3.77%)
Apr 21, 2008 9.011 9.081 8.902 8.952 67,593 -0.14(-1.53%)
Apr 18, 2008 8.892 9.170 8.843 9.091 141,543 +0.38(+4.32%)
Apr 17, 2008 8.892 8.892 8.575 8.714 65,074 -0.23(-2.55%)
Apr 16, 2008 8.625 8.962 8.565 8.942 111,031 +0.42(+4.88%)
Apr 15, 2008 8.337 8.635 8.189 8.526 87,779 +0.23(+2.75%)
Apr 14, 2008 8.169 8.387 8.149 8.298 114,227 +0.09(+1.09%)
Apr 11, 2008 8.407 8.486 8.198 8.208 117,617 -0.30(-3.50%)
Apr 10, 2008 8.208 8.783 8.189 8.506 112,775 +0.27(+3.25%)
Apr 09, 2008 8.932 8.932 8.228 8.238 147,172 -0.66(-7.46%)
Apr 08, 2008 8.615 8.972 8.615 8.902 117,314 +0.23(+2.63%)
Apr 07, 2008 8.605 8.744 8.526 8.674 91,289 +0.10(+1.16%)
Apr 04, 2008 8.417 8.635 8.417 8.575 212,316 +0.14(+1.65%)
Apr 03, 2008 8.377 8.496 8.367 8.436 76,864 -0.01(-0.12%)
Apr 02, 2008 8.496 8.625 8.347 8.446 120,888 +0.00(+0.00%)
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.