| Prestige Brands Holdings, Inc. | (NY: PBH) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
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%) |
