PRESTIGE BRANDS HOLDINGS, Inc. (NY: PBH)
33.41 USD  -0.73 (-2.14%)
Official Closing Price  /  Updated: 4:15 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 7.670 7.840 7.590 7.710 159,869 -0.04(-0.52%)
Feb 28, 2008 7.890 7.910 7.720 7.750 165,800 -0.20(-2.52%)
Feb 27, 2008 7.800 8.050 7.720 7.950 181,428 +0.03(+0.38%)
Feb 26, 2008 7.630 7.990 7.570 7.920 151,900 +0.23(+2.99%)
Feb 25, 2008 7.570 7.740 7.450 7.690 213,963 +0.10(+1.32%)
Feb 22, 2008 7.290 7.600 7.060 7.590 322,676 +0.30(+4.12%)
Feb 21, 2008 7.480 7.530 7.270 7.290 165,463 -0.13(-1.75%)
Feb 20, 2008 7.280 7.540 7.280 7.420 114,600 +0.06(+0.82%)
Feb 19, 2008 7.420 7.450 7.270 7.360 121,400 +0.05(+0.68%)
Feb 18, 2008 7.070 7.400 7.030 7.310 0 +0.00(+0.00%)
Feb 15, 2008 7.070 7.400 7.030 7.310 154,628 +0.18(+2.52%)
Feb 14, 2008 7.490 7.490 7.110 7.130 141,280 -0.33(-4.42%)
Feb 13, 2008 7.460 7.530 7.400 7.460 165,867 +0.04(+0.54%)
Feb 12, 2008 7.190 7.460 6.970 7.420 369,700 +0.28(+3.92%)
Feb 11, 2008 7.470 7.470 6.960 7.140 303,000 -0.34(-4.55%)
Feb 08, 2008 7.670 8.010 7.360 7.480 422,600 -0.54(-6.73%)
Feb 07, 2008 7.580 8.200 7.550 8.020 519,000 +0.42(+5.53%)
Feb 06, 2008 7.650 7.800 7.530 7.600 142,700 +0.03(+0.40%)
Feb 05, 2008 7.430 7.600 7.330 7.570 157,100 +0.01(+0.13%)
Feb 04, 2008 7.680 7.680 7.380 7.560 156,800 -0.16(-2.07%)
Feb 01, 2008 7.490 7.770 7.310 7.720 197,700 +0.25(+3.35%)
Jan 31, 2008 7.050 7.580 7.020 7.470 156,450 +0.27(+3.75%)
Jan 30, 2008 7.290 7.630 7.180 7.200 296,700 -0.17(-2.31%)
Jan 29, 2008 6.900 7.420 6.800 7.370 420,600 +0.57(+8.38%)
Jan 28, 2008 6.940 6.940 6.010 6.800 1,414,282 -0.17(-2.44%)
Jan 25, 2008 7.410 7.410 6.940 6.970 209,800 -0.26(-3.60%)
Jan 24, 2008 7.110 8.240 6.850 7.230 1,262,946 +0.13(+1.83%)
Jan 23, 2008 6.630 7.110 6.580 7.100 269,902 +0.33(+4.87%)
Jan 22, 2008 6.650 6.960 6.580 6.770 246,600 -0.05(-0.73%)
Jan 21, 2008 7.100 7.100 6.730 6.820 0 +0.00(+0.00%)
Jan 18, 2008 7.100 7.100 6.730 6.820 271,700 -0.19(-2.71%)
Jan 17, 2008 7.010 7.050 6.750 7.010 265,200 -0.05(-0.71%)
Jan 16, 2008 7.000 7.190 6.980 7.060 286,300 +0.09(+1.29%)
Jan 15, 2008 6.920 7.070 6.820 6.970 281,881 -0.03(-0.43%)
Jan 14, 2008 7.140 7.160 6.920 7.000 319,137 -0.05(-0.71%)
Jan 11, 2008 7.160 7.230 6.900 7.050 629,700 -0.20(-2.76%)
Jan 10, 2008 7.180 7.370 7.030 7.250 493,700 -0.05(-0.68%)
Jan 09, 2008 7.210 7.330 7.120 7.300 537,400 +0.10(+1.39%)
Jan 08, 2008 7.390 7.400 7.130 7.200 355,800 -0.17(-2.31%)
Jan 07, 2008 7.250 7.490 7.150 7.370 215,701 +0.20(+2.79%)
Jan 04, 2008 7.140 7.250 7.080 7.170 173,800 -0.05(-0.69%)
Jan 03, 2008 7.310 7.310 7.160 7.220 189,700 -0.07(-0.96%)
Jan 02, 2008 7.500 7.610 7.260 7.290 163,700 -0.19(-2.54%)
Jan 01, 2008 7.470 7.530 7.330 7.480 237,562 +0.00(+0.00%)
Dec 31, 2007 7.470 7.530 7.330 7.480 237,562 +0.01(+0.13%)
Dec 28, 2007 7.650 7.660 7.370 7.470 284,202 -0.26(-3.36%)
Dec 27, 2007 7.810 7.890 7.520 7.730 250,700 -0.08(-1.02%)
Dec 26, 2007 8.000 8.000 7.720 7.810 265,800 -0.17(-2.13%)
Dec 24, 2007 7.950 8.090 7.830 7.980 109,000 -0.02(-0.25%)
Dec 21, 2007 7.940 8.100 7.880 8.000 346,000 +0.14(+1.78%)
Dec 20, 2007 7.830 7.900 7.600 7.860 273,700 +0.06(+0.77%)
Dec 19, 2007 7.880 7.980 7.620 7.800 275,500 -0.16(-2.01%)
Dec 18, 2007 7.700 7.960 7.510 7.960 333,800 +0.39(+5.15%)
Dec 17, 2007 7.760 7.930 7.560 7.570 278,300 -0.19(-2.45%)
Dec 14, 2007 7.790 8.030 7.710 7.760 164,100 -0.21(-2.63%)
Dec 13, 2007 8.000 8.030 7.760 7.970 222,200 -0.09(-1.12%)
Dec 12, 2007 7.980 8.090 7.790 8.060 260,300 +0.24(+3.07%)
Dec 11, 2007 7.950 8.060 7.790 7.820 266,000 -0.11(-1.39%)
Dec 10, 2007 7.920 8.070 7.710 7.930 336,300 -0.02(-0.25%)
Dec 07, 2007 7.750 8.020 7.730 7.950 305,400 +0.18(+2.32%)
Dec 06, 2007 7.710 7.920 7.620 7.770 212,000 +0.05(+0.65%)
Dec 05, 2007 7.870 7.900 7.590 7.720 152,300 -0.01(-0.13%)
Dec 04, 2007 8.030 8.030 7.710 7.730 417,500 -0.25(-3.13%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here