Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prestige Brand Holdings (NY: PBH )

64.31 +1.51 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 11.61 11.81 11.56 11.67 374,702 -0.09(-0.76%)
Nov 29, 2010 11.75 11.83 11.55 11.76 216,170 -0.11(-0.92%)
Nov 26, 2010 11.72 11.91 11.71 11.87 50,464 +0.04(+0.34%)
Nov 24, 2010 11.90 11.83 11.83 11.83 320,830 +0.00(+0.00%)
Nov 23, 2010 11.70 11.93 11.61 11.83 359,188 -0.02(-0.17%)
Nov 22, 2010 11.80 11.90 11.70 11.85 336,245 +0.01(+0.08%)
Nov 19, 2010 11.67 11.86 11.60 11.84 530,142 +0.11(+0.93%)
Nov 18, 2010 11.25 11.79 11.25 11.73 706,794 +0.58(+5.25%)
Nov 17, 2010 11.08 11.29 10.98 11.14 357,186 +0.08(+0.72%)
Nov 16, 2010 11.03 11.09 10.89 11.06 416,300 -0.10(-0.89%)
Nov 15, 2010 11.06 11.21 11.04 11.16 205,013 +0.17(+1.53%)
Nov 12, 2010 10.95 11.05 10.90 10.99 171,872 -0.02(-0.18%)
Nov 11, 2010 10.84 11.08 10.81 11.01 191,324 +0.05(+0.45%)
Nov 10, 2010 10.87 11.03 10.75 10.96 262,361 +0.11(+1.01%)
Nov 09, 2010 11.08 11.08 10.79 10.86 1,383,682 -0.20(-1.79%)
Nov 08, 2010 11.02 11.15 10.84 11.05 413,747 -0.03(-0.27%)
Nov 05, 2010 11.34 11.40 10.95 11.08 610,065 -0.36(-3.12%)
Nov 04, 2010 11.02 11.65 11.02 11.44 1,290,893 +0.60(+5.58%)
Nov 03, 2010 10.99 11.00 10.66 10.84 360,102 -0.12(-1.09%)
Nov 02, 2010 10.87 11.01 10.78 10.95 284,640 +0.16(+1.47%)
Nov 01, 2010 10.69 10.96 10.61 10.80 348,295 +0.14(+1.30%)
Oct 29, 2010 10.66 10.74 10.53 10.66 169,077 -0.05(-0.46%)
Oct 28, 2010 10.82 10.83 10.56 10.71 189,686 -0.04(-0.37%)
Oct 27, 2010 10.72 10.78 10.49 10.75 206,071 -0.18(-1.63%)
Oct 25, 2010 10.89 11.04 10.77 10.92 359,699 +0.06(+0.55%)
Oct 22, 2010 10.86 10.99 10.74 10.87 274,370 +0.01(+0.09%)
Oct 21, 2010 10.76 10.93 10.56 10.86 580,571 +0.17(+1.58%)
Oct 20, 2010 10.34 10.73 10.34 10.69 454,153 +0.36(+3.46%)
Oct 19, 2010 10.29 10.54 10.17 10.33 234,178 -0.14(-1.33%)
Oct 18, 2010 10.47 10.55 10.37 10.47 194,445 -0.01(-0.09%)
Oct 15, 2010 10.43 10.57 10.29 10.48 490,323 +0.18(+1.73%)
Oct 14, 2010 10.29 10.40 10.13 10.30 296,268 +0.03(+0.29%)
Oct 13, 2010 10.21 10.39 10.10 10.27 420,597 +0.14(+1.37%)
Oct 12, 2010 9.904 10.14 9.824 10.13 177,939 +0.22(+2.20%)
Oct 11, 2010 10.33 10.33 9.874 9.914 439,285 -0.46(-4.40%)
Oct 08, 2010 10.37 10.47 10.17 10.37 1,129,810 +0.14(+1.36%)
Oct 07, 2010 10.23 10.32 10.01 10.23 835 +0.09(+0.88%)
Oct 06, 2010 10.04 10.14 9.943 10.14 727,735 +0.10(+0.99%)
Oct 05, 2010 9.854 10.11 9.745 10.04 329,563 +0.31(+3.16%)
Oct 04, 2010 9.814 9.874 9.626 9.735 349,665 -0.07(-0.71%)
Oct 01, 2010 9.804 9.894 9.725 9.804 327,080 -0.00(-0.03%)
Sep 30, 2010 9.801 9.914 9.606 9.808 9,063 -0.04(-0.37%)
Sep 29, 2010 9.537 9.844 9.517 9.844 499,388 +0.28(+2.90%)
Sep 28, 2010 9.487 9.646 9.210 9.567 394 +0.13(+1.37%)
Sep 27, 2010 9.309 9.477 9.289 9.438 436,888 +0.16(+1.71%)
Sep 24, 2010 9.091 9.299 9.001 9.279 612,436 +0.32(+3.54%)
Sep 23, 2010 8.734 9.001 8.640 8.962 1,632 +0.19(+2.15%)
Sep 22, 2010 8.734 8.863 8.625 8.773 345,462 +0.04(+0.45%)
Sep 21, 2010 8.764 8.774 8.298 8.734 614,824 -0.06(-0.68%)
Sep 20, 2010 7.792 8.952 7.792 8.793 1,971,576 +1.04(+13.43%)
Sep 17, 2010 7.752 7.832 7.683 7.752 270,990 -0.05(-0.64%)
Sep 15, 2010 7.792 7.842 7.736 7.802 166,910 +0.00(+0.00%)
Sep 14, 2010 7.812 7.842 7.733 7.802 153,088 -0.04(-0.51%)
Sep 13, 2010 7.921 7.961 7.772 7.842 203,973 -0.01(-0.13%)
Sep 10, 2010 7.852 7.911 7.772 7.852 134,523 +0.05(+0.64%)
Sep 09, 2010 7.891 7.891 7.762 7.802 113,354 +0.03(+0.38%)
Sep 08, 2010 7.663 7.842 7.594 7.772 185,460 +0.12(+1.55%)
Sep 07, 2010 7.871 7.871 7.624 7.653 1,328 -0.22(-2.77%)
Sep 03, 2010 7.683 7.891 7.624 7.871 167,056 +0.26(+3.39%)
Sep 02, 2010 7.534 7.683 7.465 7.614 660 +0.05(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.