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 )

70.00 -1.26 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2008 8.962 9.041 8.773 8.902 114,601 -0.02(-0.22%)
Apr 29, 2008 9.041 9.130 8.773 8.922 82,829 -0.20(-2.17%)
Apr 28, 2008 9.210 9.259 9.111 9.120 63,204 +0.01(+0.11%)
Apr 25, 2008 9.428 9.428 8.952 9.111 83,674 -0.28(-2.96%)
Apr 24, 2008 8.813 9.428 8.635 9.388 125,232 +0.81(+9.48%)
Apr 23, 2008 8.655 8.734 8.377 8.575 100,733 -0.04(-0.46%)
Apr 22, 2008 8.892 8.902 8.357 8.615 118,072 -0.34(-3.77%)
Apr 21, 2008 9.011 9.081 8.902 8.952 67,593 -0.14(-1.53%)
Apr 18, 2008 8.892 9.170 8.843 9.091 141,543 +0.38(+4.32%)
Apr 17, 2008 8.892 8.892 8.575 8.714 65,074 -0.23(-2.55%)
Apr 16, 2008 8.625 8.962 8.565 8.942 111,031 +0.42(+4.88%)
Apr 15, 2008 8.337 8.635 8.189 8.526 87,779 +0.23(+2.75%)
Apr 14, 2008 8.169 8.387 8.149 8.298 114,227 +0.09(+1.09%)
Apr 11, 2008 8.407 8.486 8.198 8.208 117,617 -0.30(-3.50%)
Apr 10, 2008 8.208 8.783 8.189 8.506 112,775 +0.27(+3.25%)
Apr 09, 2008 8.932 8.932 8.228 8.238 147,172 -0.66(-7.46%)
Apr 08, 2008 8.615 8.972 8.615 8.902 117,314 +0.23(+2.63%)
Apr 07, 2008 8.605 8.744 8.526 8.674 91,289 +0.10(+1.16%)
Apr 04, 2008 8.417 8.635 8.417 8.575 212,316 +0.14(+1.65%)
Apr 03, 2008 8.377 8.496 8.367 8.436 76,864 -0.01(-0.12%)
Apr 02, 2008 8.496 8.625 8.347 8.446 120,888 +0.00(+0.00%)
Apr 01, 2008 8.099 8.545 8.099 8.446 277,701 +0.34(+4.16%)
Mar 31, 2008 8.238 8.278 8.099 8.109 145,564 -0.15(-1.80%)
Mar 28, 2008 8.486 8.635 8.228 8.258 123,366 -0.23(-2.69%)
Mar 27, 2008 8.536 8.545 8.397 8.486 58,707 -0.02(-0.23%)
Mar 26, 2008 8.476 8.575 8.407 8.506 122,963 +0.01(+0.12%)
Mar 25, 2008 8.595 8.595 8.427 8.496 70,307 -0.01(-0.12%)
Mar 24, 2008 8.526 8.585 8.464 8.506 229,383 +0.00(+0.00%)
Mar 21, 2008 8.397 8.684 8.308 8.506 490,743 +0.00(+0.00%)
Mar 20, 2008 8.397 8.684 8.308 8.506 490,743 +0.45(+5.54%)
Mar 19, 2008 8.446 8.486 8.060 8.060 125,686 -0.32(-3.79%)
Mar 18, 2008 8.198 8.387 7.931 8.377 144,549 +0.29(+3.55%)
Mar 17, 2008 7.703 8.317 7.703 8.089 106,910 +0.15(+1.87%)
Mar 14, 2008 8.179 8.179 7.723 7.941 106,016 -0.24(-2.91%)
Mar 13, 2008 7.842 8.208 7.842 8.179 550,992 +0.25(+3.13%)
Mar 12, 2008 8.119 8.347 7.931 7.931 124,754 -0.26(-3.15%)
Mar 11, 2008 7.852 8.238 7.713 8.189 176,223 +0.56(+7.27%)
Mar 10, 2008 7.762 7.802 7.633 7.633 103,494 -0.10(-1.28%)
Mar 07, 2008 7.594 7.861 7.564 7.733 98,955 +0.04(+0.52%)
Mar 06, 2008 7.951 7.970 7.663 7.693 177,636 -0.28(-3.48%)
Mar 05, 2008 7.832 8.020 7.683 7.970 206,788 +0.14(+1.77%)
Mar 04, 2008 7.901 7.961 7.554 7.832 245,384 -0.15(-1.86%)
Mar 03, 2008 7.624 8.010 7.594 7.980 259,544 +0.34(+4.41%)
Feb 29, 2008 7.604 7.772 7.524 7.643 161,263 -0.04(-0.52%)
Feb 28, 2008 7.822 7.842 7.653 7.683 167,246 -0.20(-2.52%)
Feb 27, 2008 7.733 7.980 7.653 7.881 183,010 +0.03(+0.38%)
Feb 26, 2008 7.564 7.921 7.505 7.852 153,224 +0.23(+2.99%)
Feb 25, 2008 7.505 7.673 7.386 7.624 215,829 +0.10(+1.32%)
Feb 22, 2008 7.227 7.534 6.999 7.524 325,490 +0.30(+4.12%)
Feb 21, 2008 7.415 7.465 7.207 7.227 166,906 -0.13(-1.75%)
Feb 20, 2008 7.217 7.475 7.217 7.356 115,599 +0.06(+0.82%)
Feb 19, 2008 7.356 7.386 7.207 7.296 122,458 +0.05(+0.68%)
Feb 18, 2008 7.009 7.336 6.969 7.247 0 +0.00(+0.00%)
Feb 15, 2008 7.009 7.336 6.969 7.247 155,976 +0.18(+2.52%)
Feb 14, 2008 7.425 7.425 7.049 7.068 142,512 -0.33(-4.42%)
Feb 13, 2008 7.395 7.465 7.336 7.395 167,313 +0.04(+0.54%)
Feb 12, 2008 7.128 7.395 6.910 7.356 372,924 +0.28(+3.92%)
Feb 11, 2008 7.405 7.405 6.900 7.078 305,642 -0.34(-4.55%)
Feb 08, 2008 7.604 7.941 7.296 7.415 426,286 -0.54(-6.73%)
Feb 07, 2008 7.514 8.129 7.485 7.951 523,526 +0.42(+5.53%)
Feb 06, 2008 7.584 7.733 7.465 7.534 143,944 +0.03(+0.40%)
Feb 05, 2008 7.366 7.534 7.267 7.505 158,470 +0.01(+0.13%)
Feb 04, 2008 7.614 7.614 7.316 7.495 158,167 -0.16(-2.07%)
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.