Prestige Brand Holdings (NY: PBH )

70.39 +0.07 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 38.68 39.51 38.53 38.54 192,180 -0.28(-0.72%)
Feb 26, 2015 38.98 39.26 38.45 38.82 201,461 -0.27(-0.69%)
Feb 25, 2015 38.78 39.18 38.60 39.09 179,927 +0.40(+1.03%)
Feb 24, 2015 38.91 39.31 38.56 38.69 172,518 -0.25(-0.64%)
Feb 23, 2015 38.67 39.69 38.32 38.94 358,023 +0.27(+0.70%)
Feb 20, 2015 38.58 39.03 38.11 38.67 207,842 -0.03(-0.08%)
Feb 19, 2015 38.64 39.41 38.53 38.70 231,896 +0.07(+0.18%)
Feb 18, 2015 38.85 39.29 38.36 38.63 446,439 -0.11(-0.28%)
Feb 17, 2015 39.11 39.42 38.32 38.74 242,172 -0.33(-0.84%)
Feb 13, 2015 38.77 39.07 39.07 39.07 221,000 +0.27(+0.70%)
Feb 12, 2015 39.22 39.58 38.74 38.80 184,589 -0.38(-0.97%)
Feb 11, 2015 38.87 39.81 38.48 39.18 284,184 +0.35(+0.90%)
Feb 10, 2015 39.76 39.93 37.85 38.83 849,131 -0.59(-1.50%)
Feb 09, 2015 39.34 39.88 38.81 39.42 298,943 -0.13(-0.33%)
Feb 06, 2015 38.55 40.05 38.55 39.55 476,333 +0.10(+0.25%)
Feb 05, 2015 37.80 40.85 36.75 39.45 961,364 +4.28(+12.17%)
Feb 04, 2015 34.93 35.32 34.45 35.17 543,904 -0.11(-0.31%)
Feb 03, 2015 34.95 35.37 34.65 35.28 247,162 +0.39(+1.12%)
Feb 02, 2015 34.43 34.91 33.57 34.89 192,223 +0.63(+1.84%)
Jan 30, 2015 34.20 34.68 33.73 34.26 312,554 -0.32(-0.93%)
Jan 29, 2015 34.84 34.91 34.20 34.58 363,542 -0.34(-0.97%)
Jan 28, 2015 35.90 36.00 34.57 34.92 331,115 -0.88(-2.46%)
Jan 27, 2015 36.54 36.63 35.67 35.80 371,458 -1.22(-3.30%)
Jan 26, 2015 36.26 37.49 36.25 37.02 191,852 +0.76(+2.10%)
Jan 23, 2015 36.41 36.70 35.90 36.26 150,860 -0.18(-0.49%)
Jan 22, 2015 36.07 36.58 35.40 36.44 205,567 +0.57(+1.59%)
Jan 21, 2015 35.24 36.00 35.15 35.87 256,237 +0.44(+1.24%)
Jan 20, 2015 35.84 35.84 34.79 35.43 160,199 -0.49(-1.36%)
Jan 16, 2015 34.93 35.97 34.84 35.92 173,273 +0.92(+2.63%)
Jan 15, 2015 35.31 35.31 34.62 35.00 277,291 -0.28(-0.79%)
Jan 14, 2015 34.98 35.43 34.83 35.28 124,430 -0.10(-0.28%)
Jan 13, 2015 35.35 35.88 34.69 35.38 271,074 +0.28(+0.80%)
Jan 12, 2015 35.19 35.31 34.85 35.10 177,082 +0.05(+0.14%)
Jan 09, 2015 35.24 35.39 34.84 35.05 173,609 -0.29(-0.82%)
Jan 08, 2015 35.00 35.46 34.91 35.34 247,432 +0.69(+1.99%)
Jan 07, 2015 33.99 34.78 33.66 34.65 195,027 +0.95(+2.82%)
Jan 06, 2015 33.87 34.14 33.25 33.70 846,533 -0.12(-0.35%)
Jan 05, 2015 34.20 34.92 33.56 33.82 250,836 -0.59(-1.71%)
Jan 02, 2015 34.98 35.61 33.87 34.41 229,652 -0.31(-0.89%)
Dec 31, 2014 35.85 34.72 34.72 34.72 275,100 -0.93(-2.61%)
Dec 30, 2014 35.46 36.00 35.33 35.65 124,078 +0.02(+0.06%)
Dec 29, 2014 35.12 35.70 35.12 35.63 237,518 +0.46(+1.31%)
Dec 26, 2014 34.30 35.28 33.90 35.17 141,001 +1.15(+3.38%)
Dec 24, 2014 33.95 34.02 34.02 34.02 105,100 +0.06(+0.18%)
Dec 23, 2014 35.30 35.43 33.85 33.96 281,811 -1.25(-3.55%)
Dec 22, 2014 34.52 35.22 34.39 35.21 249,674 +0.68(+1.97%)
Dec 19, 2014 34.48 35.23 34.19 34.53 624,441 -0.02(-0.06%)
Dec 18, 2014 33.63 34.63 33.34 34.55 284,680 +1.21(+3.63%)
Dec 17, 2014 32.79 33.39 32.18 33.34 354,727 +0.67(+2.05%)
Dec 16, 2014 33.15 33.58 32.62 32.67 397,684 -0.63(-1.89%)
Dec 15, 2014 33.10 33.55 32.53 33.30 376,067 +0.24(+0.73%)
Dec 12, 2014 31.89 33.42 31.89 33.06 415,600 -0.82(-2.42%)
Dec 11, 2014 33.70 34.49 33.38 33.88 283,092 +0.84(+2.54%)
Dec 10, 2014 33.27 33.73 32.88 33.04 263,906 -0.34(-1.02%)
Dec 09, 2014 33.21 33.63 32.86 33.38 365,033 -0.03(-0.09%)
Dec 08, 2014 33.24 34.23 33.24 33.41 221,532 +0.06(+0.18%)
Dec 05, 2014 33.25 33.84 33.08 33.35 171,905 +0.06(+0.18%)
Dec 04, 2014 33.63 33.83 33.03 33.29 284,462 -0.45(-1.33%)
Dec 03, 2014 33.68 34.03 33.58 33.74 216,347 +0.08(+0.24%)
Dec 02, 2014 33.36 33.81 33.22 33.66 531,883 +0.43(+1.29%)
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.