PRESTIGE BRANDS HOLDINGS, Inc. (NY: PBH)
33.11 USD  +0.25 (+0.76%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 16.55 16.67 16.44 16.50 694,524 -0.06(-0.36%)
Feb 28, 2012 16.66 16.70 16.45 16.56 874,966 -0.09(-0.54%)
Feb 27, 2012 16.35 16.69 16.26 16.65 1,246,315 +0.02(+0.12%)
Feb 24, 2012 16.50 16.99 16.39 16.63 1,427,177 +0.13(+0.79%)
Feb 23, 2012 16.27 16.51 16.20 16.50 1,454,894 +0.24(+1.48%)
Feb 22, 2012 16.32 16.40 16.21 16.26 2,739,131 -0.15(-0.91%)
Feb 21, 2012 16.60 16.78 15.92 16.41 7,269,078 +2.91(+21.56%)
Feb 17, 2012 13.63 13.72 13.49 13.50 132,207 -0.05(-0.37%)
Feb 16, 2012 13.34 13.60 13.28 13.55 219,554 +0.22(+1.65%)
Feb 15, 2012 13.56 13.61 13.29 13.33 230,893 -0.17(-1.26%)
Feb 14, 2012 13.40 13.53 13.35 13.50 250,964 +0.04(+0.30%)
Feb 13, 2012 13.52 13.53 13.31 13.46 202,422 +0.14(+1.05%)
Feb 10, 2012 13.16 13.42 13.10 13.32 217,244 +0.02(+0.15%)
Feb 09, 2012 13.50 13.56 13.15 13.30 206,672 -0.16(-1.19%)
Feb 08, 2012 13.39 13.50 13.31 13.46 219,774 +0.06(+0.45%)
Feb 07, 2012 13.37 13.51 13.28 13.40 175,280 -0.06(-0.45%)
Feb 06, 2012 13.40 13.55 13.29 13.46 206,048 +0.02(+0.15%)
Feb 03, 2012 13.61 13.61 13.36 13.44 575,050 +0.04(+0.30%)
Feb 02, 2012 13.37 13.40 13.16 13.40 447,086 +0.09(+0.68%)
Feb 01, 2012 12.97 13.40 12.83 13.31 474,136 +0.47(+3.66%)
Jan 31, 2012 12.66 13.00 12.60 12.84 285,377 +0.31(+2.47%)
Jan 30, 2012 12.45 12.65 12.44 12.53 215,634 -0.08(-0.63%)
Jan 27, 2012 12.42 12.66 12.42 12.61 188,743 +0.13(+1.04%)
Jan 26, 2012 12.47 12.58 12.36 12.48 179,347 +0.07(+0.56%)
Jan 25, 2012 12.18 12.47 12.06 12.41 199,236 +0.17(+1.39%)
Jan 24, 2012 12.31 12.50 12.19 12.24 206,338 -0.17(-1.37%)
Jan 23, 2012 12.44 12.57 12.11 12.41 159,827 -0.09(-0.72%)
Jan 20, 2012 12.40 12.51 12.33 12.50 252,923 +0.11(+0.89%)
Jan 19, 2012 12.11 12.51 12.11 12.39 246,013 +0.29(+2.40%)
Jan 18, 2012 11.58 12.10 11.56 12.10 296,922 +0.54(+4.67%)
Jan 17, 2012 11.24 11.67 11.24 11.56 252,401 +0.35(+3.12%)
Jan 13, 2012 11.29 11.35 11.08 11.21 165,308 -0.28(-2.44%)
Jan 12, 2012 11.41 11.58 11.22 11.49 137,328 +0.07(+0.61%)
Jan 11, 2012 11.58 11.72 11.28 11.42 183,746 -0.23(-1.97%)
Jan 10, 2012 11.41 11.67 11.36 11.65 182,141 +0.41(+3.65%)
Jan 09, 2012 11.29 11.31 11.07 11.24 246,798 +0.02(+0.18%)
Jan 06, 2012 11.39 11.41 11.20 11.22 167,239 -0.16(-1.41%)
Jan 05, 2012 11.23 11.57 11.15 11.38 140,244 +0.02(+0.18%)
Jan 04, 2012 11.40 11.45 11.29 11.36 121,621 +0.09(+0.80%)
Dec 30, 2011 11.44 11.51 11.27 11.27 189,106 -0.21(-1.83%)
Dec 29, 2011 11.40 11.61 11.38 11.48 101,934 +0.12(+1.06%)
Dec 28, 2011 11.63 11.63 11.33 11.36 133,207 -0.32(-2.74%)
Dec 27, 2011 11.36 11.74 11.27 11.68 171,548 +0.28(+2.46%)
Dec 23, 2011 11.26 11.42 11.24 11.40 163,731 +0.05(+0.44%)
Dec 21, 2011 11.12 11.42 10.94 11.35 393,063 +0.15(+1.34%)
Dec 20, 2011 9.970 11.62 9.970 11.20 1,456,865 +1.87(+20.04%)
Dec 19, 2011 9.760 9.920 9.292 9.330 242,065 -0.37(-3.81%)
Dec 16, 2011 9.800 9.920 9.490 9.700 588,509 +0.00(+0.00%)
Dec 15, 2011 9.620 9.800 9.560 9.700 144,567 +0.22(+2.32%)
Dec 14, 2011 9.700 9.835 9.460 9.480 221,012 -0.32(-3.27%)
Dec 13, 2011 9.930 10.05 9.700 9.800 309,864 -0.01(-0.10%)
Dec 12, 2011 9.500 9.820 9.470 9.810 254,801 +0.15(+1.55%)
Dec 09, 2011 9.360 9.740 9.280 9.660 197,541 +0.36(+3.87%)
Dec 08, 2011 9.670 9.690 9.250 9.300 168,690 -0.49(-5.01%)
Dec 07, 2011 9.530 9.860 9.410 9.790 126,162 +0.20(+2.09%)
Dec 06, 2011 9.750 9.790 9.510 9.590 155,872 -0.15(-1.54%)
Dec 05, 2011 10.03 10.03 9.660 9.740 240,287 -0.07(-0.71%)
Dec 02, 2011 9.730 9.930 9.670 9.810 159,765 +0.21(+2.19%)
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