PRESTIGE BRANDS HOLDINGS, Inc. (NY: PBH)
32.37 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.430 5.580 5.430 5.470 0 -0.03(-0.55%)
Feb 26, 2009 5.490 5.710 5.440 5.500 188,021 -0.07(-1.26%)
Feb 25, 2009 5.950 5.950 5.480 5.570 125,814 -0.30(-5.11%)
Feb 24, 2009 5.830 5.970 5.570 5.870 257,717 +0.12(+2.09%)
Feb 23, 2009 5.920 6.190 5.720 5.750 160,003 -0.25(-4.17%)
Feb 21, 2009 6.360 6.360 5.920 6.000 0 +0.00(+0.00%)
Feb 20, 2009 6.360 6.360 5.920 6.000 184,862 -0.31(-4.91%)
Feb 19, 2009 6.380 6.440 6.250 6.310 260,390 +0.04(+0.64%)
Feb 18, 2009 6.450 6.460 6.230 6.270 302,630 -0.10(-1.57%)
Feb 17, 2009 6.500 6.540 6.240 6.370 396,669 -0.30(-4.50%)
Feb 14, 2009 6.610 6.700 6.520 6.670 0 +0.00(+0.00%)
Feb 13, 2009 6.610 6.700 6.520 6.670 273,811 +0.10(+1.52%)
Feb 12, 2009 6.600 6.640 6.310 6.570 325,483 -0.13(-1.94%)
Feb 11, 2009 6.700 6.800 6.590 6.700 178,153 +0.05(+0.75%)
Feb 10, 2009 7.000 7.200 6.510 6.650 284,425 -0.35(-5.00%)
Feb 09, 2009 6.960 7.250 6.840 7.000 250,977 +0.01(+0.14%)
Feb 06, 2009 6.280 7.010 6.060 6.990 327,619 +0.83(+13.47%)
Feb 05, 2009 6.250 6.550 4.800 6.160 289,210 -0.24(-3.75%)
Feb 04, 2009 6.490 6.660 6.340 6.400 245,798 -0.13(-1.99%)
Feb 03, 2009 6.370 6.610 6.120 6.530 324,842 +0.17(+2.67%)
Feb 02, 2009 6.380 6.410 5.990 6.360 445,249 +0.01(+0.16%)
Jan 30, 2009 6.220 6.540 6.210 6.350 0 +0.16(+2.58%)
Jan 29, 2009 6.370 6.450 6.171 6.190 238,726 -0.22(-3.43%)
Jan 28, 2009 6.490 6.530 6.350 6.410 267,849 +0.02(+0.31%)
Jan 27, 2009 6.170 6.400 6.160 6.390 168,290 +0.22(+3.57%)
Jan 26, 2009 6.270 6.320 6.000 6.170 231,192 -0.12(-1.91%)
Jan 24, 2009 6.220 6.330 6.195 6.290 0 +0.00(+0.00%)
Jan 23, 2009 6.220 6.330 6.195 6.290 427,443 -0.04(-0.63%)
Jan 22, 2009 6.260 6.470 6.210 6.330 269,341 -0.05(-0.78%)
Jan 21, 2009 5.890 6.410 5.890 6.380 419,647 +0.43(+7.23%)
Jan 20, 2009 6.090 6.140 5.935 5.950 409,886 -0.15(-2.46%)
Jan 16, 2009 6.240 6.240 6.000 6.100 464,213 -0.11(-1.77%)
Jan 15, 2009 6.300 6.300 5.870 6.210 790,162 -0.09(-1.43%)
Jan 14, 2009 6.960 7.050 6.210 6.300 1,420,091 -0.65(-9.35%)
Jan 13, 2009 7.250 7.670 6.060 6.950 1,630,434 -1.43(-17.06%)
Jan 12, 2009 8.320 9.080 8.160 8.380 329,453 -1.22(-12.71%)
Jan 10, 2009 9.980 9.980 9.460 9.600 0 +0.00(+0.00%)
Jan 09, 2009 9.980 9.980 9.460 9.600 324,620 -0.45(-4.48%)
Jan 08, 2009 10.03 10.13 9.780 10.05 194,121 +0.03(+0.30%)
Jan 07, 2009 9.870 10.04 9.450 10.02 248,541 -0.02(-0.20%)
Jan 06, 2009 10.01 10.14 9.740 10.04 270,507 +0.06(+0.60%)
Jan 05, 2009 10.16 10.30 9.880 9.980 293,716 -0.14(-1.38%)
Jan 02, 2009 10.59 10.59 10.01 10.12 0 -0.43(-4.08%)
Jan 01, 2009 10.29 10.78 10.22 10.55 0 +0.00(+0.00%)
Dec 31, 2008 10.29 10.78 10.22 10.55 424,246 +0.34(+3.33%)
Dec 30, 2008 9.870 10.22 9.710 10.21 437,896 +0.38(+3.87%)
Dec 29, 2008 9.390 9.965 9.020 9.830 591,541 +0.51(+5.47%)
Dec 26, 2008 9.480 9.680 9.250 9.320 889,247 -0.08(-0.85%)
Dec 24, 2008 9.620 10.03 9.380 9.400 515,789 -0.28(-2.89%)
Dec 23, 2008 9.700 10.04 9.580 9.680 283,207 +0.07(+0.73%)
Dec 22, 2008 9.040 9.770 8.940 9.610 466,058 +0.60(+6.66%)
Dec 20, 2008 9.460 9.630 8.910 9.010 0 +0.00(+0.00%)
Dec 19, 2008 9.460 9.630 8.910 9.010 431,697 -0.17(-1.85%)
Dec 18, 2008 8.930 9.560 8.820 9.180 337,810 +0.22(+2.46%)
Dec 17, 2008 9.290 9.580 8.880 8.960 490,791 -0.37(-3.97%)
Dec 16, 2008 8.620 9.430 8.400 9.330 629,102 +0.85(+10.02%)
Dec 15, 2008 8.730 9.280 8.260 8.480 482,722 -0.17(-1.97%)
Dec 13, 2008 8.300 8.650 8.110 8.650 0 +0.00(+0.00%)
Dec 12, 2008 8.300 8.650 8.110 8.650 500,887 +0.22(+2.61%)
Dec 11, 2008 8.200 8.610 8.020 8.430 300,707 +0.18(+2.18%)
Dec 10, 2008 8.210 8.500 8.090 8.250 143,469 +0.14(+1.73%)
Dec 09, 2008 7.890 8.410 7.800 8.110 235,863 +0.11(+1.37%)
Dec 08, 2008 7.900 8.340 7.855 8.000 236,369 +0.19(+2.43%)
Dec 06, 2008 7.700 7.820 7.270 7.810 0 +0.00(+0.00%)
Dec 05, 2008 7.700 7.820 7.270 7.810 244,385 +0.07(+0.90%)
Dec 04, 2008 8.080 8.080 7.510 7.740 345,635 -0.38(-4.68%)
Dec 03, 2008 8.060 8.500 7.620 8.120 407,027 +0.26(+3.31%)
Dec 02, 2008 7.390 7.980 7.160 7.860 552,910 +0.62(+8.56%)
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