| Prestige Brands Holdings, Inc. | (NY: PBH) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2010 | 8.090 | 8.090 | 7.950 | 8.030 | 126,733 | -0.01(-0.12%) |
| Feb 25, 2010 | 7.750 | 8.040 | 7.700 | 8.040 | 188,285 | +0.18(+2.29%) |
| Feb 24, 2010 | 7.750 | 7.900 | 7.720 | 7.860 | 110,863 | +0.10(+1.29%) |
| Feb 23, 2010 | 7.840 | 7.840 | 7.670 | 7.760 | 97,038 | -0.07(-0.89%) |
| Feb 22, 2010 | 7.640 | 7.830 | 7.540 | 7.830 | 244,124 | +0.19(+2.49%) |
| Feb 19, 2010 | 7.650 | 7.720 | 7.580 | 7.640 | 116,302 | +0.00(+0.00%) |
| Feb 18, 2010 | 7.650 | 7.680 | 7.560 | 7.640 | 77,244 | -0.02(-0.26%) |
| Feb 17, 2010 | 7.570 | 7.670 | 7.440 | 7.660 | 144,770 | +0.13(+1.73%) |
| Feb 16, 2010 | 7.440 | 7.550 | 7.320 | 7.530 | 182,048 | +0.14(+1.89%) |
| Feb 12, 2010 | 7.390 | 7.390 | 7.390 | 0 | +0.06(+0.82%) | |
| Feb 11, 2010 | 7.250 | 7.350 | 7.200 | 7.330 | 150,385 | +0.05(+0.69%) |
| Feb 10, 2010 | 7.330 | 7.360 | 7.200 | 7.280 | 214,531 | -0.10(-1.36%) |
| Feb 09, 2010 | 7.290 | 7.410 | 7.200 | 7.380 | 303,990 | +0.18(+2.50%) |
| Feb 08, 2010 | 7.470 | 7.550 | 7.200 | 7.200 | 435,680 | -0.29(-3.87%) |
| Feb 05, 2010 | 7.280 | 7.610 | 7.280 | 7.490 | 180,166 | -0.03(-0.40%) |
| Feb 04, 2010 | 7.630 | 7.690 | 7.370 | 7.520 | 231,963 | -0.14(-1.83%) |
| Feb 03, 2010 | 7.620 | 7.810 | 7.530 | 7.660 | 147,274 | +0.00(+0.00%) |
| Feb 02, 2010 | 7.650 | 7.760 | 7.560 | 7.660 | 183,881 | +0.01(+0.13%) |
| Feb 01, 2010 | 7.770 | 7.810 | 7.620 | 7.650 | 154,892 | -0.12(-1.54%) |
| Jan 29, 2010 | 7.850 | 8.040 | 7.770 | 7.770 | 276,932 | -0.08(-1.02%) |
| Jan 28, 2010 | 7.880 | 7.880 | 7.650 | 7.850 | 208,574 | +0.02(+0.26%) |
| Jan 27, 2010 | 7.600 | 7.850 | 7.600 | 7.830 | 108,790 | +0.18(+2.35%) |
| Jan 26, 2010 | 7.520 | 7.740 | 7.520 | 7.650 | 305,778 | +0.09(+1.19%) |
| Jan 25, 2010 | 7.510 | 7.730 | 7.450 | 7.560 | 229,372 | +0.12(+1.61%) |
| Jan 22, 2010 | 7.650 | 7.700 | 7.380 | 7.440 | 399,426 | -0.24(-3.12%) |
| Jan 21, 2010 | 7.950 | 8.110 | 7.570 | 7.680 | 290,967 | -0.28(-3.52%) |
| Jan 20, 2010 | 7.930 | 8.040 | 7.760 | 7.960 | 230,476 | -0.04(-0.50%) |
| Jan 19, 2010 | 7.830 | 8.340 | 7.790 | 8.000 | 372,214 | +0.20(+2.56%) |
| Jan 15, 2010 | 7.800 | 7.800 | 7.800 | 0 | -0.22(-2.74%) | |
| Jan 14, 2010 | 7.820 | 8.090 | 7.820 | 8.020 | 164,222 | +0.20(+2.56%) |
| Jan 13, 2010 | 7.730 | 7.830 | 7.650 | 7.820 | 140,212 | +0.09(+1.16%) |
| Jan 12, 2010 | 7.690 | 7.770 | 7.670 | 7.730 | 129,998 | -0.03(-0.39%) |
| Jan 11, 2010 | 7.750 | 7.800 | 7.658 | 7.760 | 157,684 | +0.02(+0.26%) |
| Jan 08, 2010 | 7.710 | 7.849 | 7.700 | 7.740 | 215,201 | +0.03(+0.39%) |
| Jan 07, 2010 | 7.510 | 7.760 | 7.480 | 7.710 | 184,284 | +0.22(+2.94%) |
| Jan 06, 2010 | 7.930 | 7.930 | 7.460 | 7.490 | 603,270 | -0.44(-5.55%) |
| Jan 05, 2010 | 8.080 | 8.080 | 7.750 | 7.930 | 509,115 | -0.15(-1.86%) |
| Jan 04, 2010 | 7.960 | 8.080 | 7.950 | 8.080 | 233,204 | +0.22(+2.80%) |
| Dec 31, 2009 | 7.860 | 7.860 | 7.860 | 0 | -0.16(-2.00%) | |
| Dec 30, 2009 | 8.030 | 8.090 | 7.950 | 8.020 | 121,277 | -0.01(-0.12%) |
| Dec 29, 2009 | 8.040 | 8.040 | 7.950 | 8.030 | 231,750 | +0.03(+0.37%) |
| Dec 28, 2009 | 7.950 | 8.100 | 7.880 | 8.000 | 172,067 | +0.04(+0.50%) |
| Dec 24, 2009 | 8.000 | 8.022 | 7.950 | 7.960 | 65,960 | -0.04(-0.50%) |
| Dec 23, 2009 | 7.930 | 8.090 | 7.860 | 8.000 | 227,032 | +0.10(+1.27%) |
| Dec 22, 2009 | 7.780 | 8.040 | 7.620 | 7.900 | 255,234 | +0.11(+1.41%) |
| Dec 21, 2009 | 7.590 | 7.880 | 7.550 | 7.790 | 269,721 | +0.26(+3.45%) |
| Dec 18, 2009 | 7.530 | 7.610 | 7.350 | 7.530 | 375,696 | +0.08(+1.07%) |
| Dec 17, 2009 | 7.390 | 7.480 | 7.300 | 7.450 | 133,327 | +0.03(+0.40%) |
| Dec 16, 2009 | 7.520 | 7.670 | 7.350 | 7.420 | 162,679 | -0.06(-0.80%) |
| Dec 15, 2009 | 7.580 | 7.590 | 7.460 | 7.480 | 220,505 | -0.10(-1.32%) |
| Dec 14, 2009 | 7.440 | 7.590 | 7.420 | 7.580 | 163,287 | +0.12(+1.61%) |
| Dec 11, 2009 | 7.230 | 7.480 | 7.210 | 7.460 | 117,142 | +0.24(+3.32%) |
| Dec 10, 2009 | 7.520 | 7.520 | 7.220 | 7.220 | 214,290 | -0.30(-3.99%) |
| Dec 09, 2009 | 7.490 | 7.550 | 7.370 | 7.520 | 272,035 | +0.06(+0.80%) |
| Dec 08, 2009 | 7.350 | 7.540 | 7.240 | 7.460 | 212,142 | +0.05(+0.67%) |
| Dec 07, 2009 | 7.180 | 7.480 | 7.180 | 7.410 | 256,554 | +0.25(+3.49%) |
| Dec 04, 2009 | 7.280 | 7.280 | 7.070 | 7.160 | 301,279 | +0.01(+0.14%) |
| Dec 03, 2009 | 7.130 | 7.350 | 7.090 | 7.150 | 253,296 | +0.02(+0.28%) |
| Dec 02, 2009 | 7.040 | 7.180 | 7.000 | 7.130 | 236,723 | +0.11(+1.57%) |
