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 )

65.44 +0.61 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2007 7.405 7.465 7.267 7.415 239,634 +0.01(+0.13%)
Dec 28, 2007 7.584 7.594 7.306 7.405 286,680 -0.26(-3.36%)
Dec 27, 2007 7.742 7.822 7.455 7.663 252,886 -0.08(-1.02%)
Dec 26, 2007 7.931 7.931 7.653 7.742 268,118 -0.17(-2.13%)
Dec 24, 2007 7.881 8.020 7.762 7.911 109,950 -0.02(-0.25%)
Dec 21, 2007 7.871 8.030 7.812 7.931 349,017 +0.14(+1.78%)
Dec 20, 2007 7.762 7.832 7.534 7.792 276,087 +0.06(+0.77%)
Dec 19, 2007 7.812 7.911 7.554 7.733 277,903 -0.16(-2.01%)
Dec 18, 2007 7.633 7.891 7.445 7.891 336,711 +0.39(+5.15%)
Dec 17, 2007 7.693 7.861 7.495 7.505 280,727 -0.19(-2.45%)
Dec 14, 2007 7.723 7.961 7.643 7.693 165,531 -0.21(-2.63%)
Dec 13, 2007 7.931 7.961 7.693 7.901 224,138 -0.09(-1.12%)
Dec 12, 2007 7.911 8.020 7.723 7.990 262,570 +0.24(+3.07%)
Dec 11, 2007 7.881 7.990 7.723 7.752 268,320 -0.11(-1.39%)
Dec 10, 2007 7.852 8.000 7.643 7.861 339,233 -0.02(-0.25%)
Dec 07, 2007 7.683 7.951 7.663 7.881 308,063 +0.18(+2.32%)
Dec 06, 2007 7.643 7.852 7.554 7.703 213,849 +0.05(+0.65%)
Dec 05, 2007 7.802 7.832 7.524 7.653 153,628 -0.01(-0.13%)
Dec 04, 2007 7.961 7.961 7.643 7.663 421,141 -0.25(-3.13%)
Dec 03, 2007 8.179 8.189 7.901 7.911 277,903 -0.41(-4.89%)
Nov 30, 2007 8.317 8.436 8.208 8.317 349,724 +0.08(+0.96%)
Nov 29, 2007 8.615 8.615 8.228 8.238 232,611 -0.35(-4.04%)
Nov 28, 2007 8.337 8.704 8.337 8.585 221,515 +0.26(+3.10%)
Nov 27, 2007 8.278 8.377 8.070 8.327 522,841 +0.01(+0.12%)
Nov 26, 2007 8.664 8.664 8.139 8.317 1,030,813 -0.31(-3.56%)
Nov 23, 2007 8.387 8.635 8.337 8.625 80,996 +0.23(+2.72%)
Nov 21, 2007 8.327 8.496 8.268 8.397 207,393 -0.04(-0.47%)
Nov 20, 2007 8.496 8.496 8.298 8.436 364,552 -0.09(-1.05%)
Nov 19, 2007 8.288 8.605 8.129 8.526 362,333 +0.13(+1.53%)
Nov 16, 2007 8.595 8.615 8.308 8.397 479,546 -0.22(-2.53%)
Nov 15, 2007 8.417 8.655 8.169 8.615 261,995 +0.14(+1.64%)
Nov 14, 2007 8.595 8.595 8.357 8.476 558,025 -0.12(-1.38%)
Nov 13, 2007 8.516 8.635 8.327 8.595 339,031 +0.21(+2.48%)
Nov 12, 2007 8.466 8.595 8.347 8.387 467,088 -0.15(-1.74%)
Nov 09, 2007 8.764 8.803 8.456 8.536 402,984 -0.36(-4.01%)
Nov 08, 2007 8.179 8.932 7.970 8.892 1,174,354 +0.54(+6.41%)
Nov 07, 2007 8.684 8.754 8.317 8.357 1,970,034 -0.33(-3.77%)
Nov 06, 2007 8.863 8.922 8.674 8.684 519,794 -0.21(-2.34%)
Nov 05, 2007 9.190 9.210 8.803 8.892 330,860 -0.43(-4.57%)
Nov 02, 2007 9.616 9.616 9.130 9.319 444,241 -0.18(-1.88%)
Nov 01, 2007 10.22 10.28 9.477 9.497 286,578 -0.87(-8.41%)
Oct 31, 2007 10.51 10.56 10.26 10.37 163,312 -0.15(-1.41%)
Oct 30, 2007 10.77 10.87 10.46 10.52 140,918 -0.28(-2.57%)
Oct 29, 2007 10.70 10.81 10.66 10.80 293,235 +0.13(+1.21%)
Oct 26, 2007 10.60 10.69 10.48 10.67 535,833 +0.19(+1.80%)
Oct 25, 2007 10.71 10.71 10.26 10.48 238,562 -0.23(-2.13%)
Oct 24, 2007 10.86 10.86 10.49 10.71 235,940 -0.25(-2.26%)
Oct 23, 2007 11.00 11.18 10.86 10.95 217,480 +0.07(+0.64%)
Oct 22, 2007 10.73 11.02 10.54 10.89 612,899 +0.07(+0.64%)
Oct 19, 2007 10.91 10.96 10.48 10.82 261,965 -0.12(-1.09%)
Oct 18, 2007 11.00 11.00 10.81 10.93 445,149 -0.11(-0.99%)
Oct 17, 2007 11.08 11.08 10.76 11.04 382,911 +0.11(+1.00%)
Oct 16, 2007 10.90 10.99 10.86 10.93 157,259 -0.09(-0.81%)
Oct 15, 2007 10.90 11.15 10.76 11.02 317,545 +0.12(+1.09%)
Oct 12, 2007 10.90 11.03 10.78 10.90 166,136 -0.13(-1.17%)
Oct 11, 2007 11.04 11.06 10.92 11.03 242,194 -0.03(-0.27%)
Oct 10, 2007 11.07 11.09 10.84 11.06 285,468 -0.01(-0.09%)
Oct 09, 2007 11.13 11.19 10.92 11.07 114,489 -0.07(-0.62%)
Oct 08, 2007 11.06 11.19 10.98 11.14 112,270 +0.03(+0.27%)
Oct 05, 2007 11.07 11.15 10.75 11.11 133,252 +0.18(+1.63%)
Oct 04, 2007 10.93 11.06 10.71 10.93 157,965 +0.11(+1.01%)
Oct 03, 2007 10.95 11.04 10.81 10.83 205,678 -0.24(-2.15%)
Oct 02, 2007 11.32 11.36 10.97 11.06 248,952 -0.27(-2.36%)
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.