PRESTIGE BRANDS HOLDINGS, Inc. (NY: PBH)
32.45 USD  -0.80 (-2.41%)
Streaming Delayed Price  /  Updated: 3:53 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
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%)
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