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 (%)
Jun 30, 2010 7.019 7.098 6.989 7.019 2,932 -0.08(-1.12%)
Jun 29, 2010 7.118 7.237 7.039 7.098 524,993 -0.10(-1.38%)
Jun 25, 2010 7.197 7.386 7.058 7.197 1,389,049 +0.05(+0.69%)
Jun 24, 2010 7.148 7.237 7.118 7.148 178 -0.10(-1.37%)
Jun 23, 2010 7.227 7.316 7.217 7.247 187,501 -0.03(-0.41%)
Jun 22, 2010 7.277 7.574 7.267 7.277 875 -0.18(-2.39%)
Jun 21, 2010 7.604 7.604 7.425 7.455 208,388 -0.04(-0.53%)
Jun 18, 2010 7.495 7.604 7.435 7.495 240,432 +0.03(+0.40%)
Jun 17, 2010 7.465 7.653 7.435 7.465 169 -0.12(-1.57%)
Jun 16, 2010 7.703 7.703 7.524 7.584 206,168 -0.12(-1.54%)
Jun 15, 2010 7.703 7.733 7.544 7.703 1,521 +0.16(+2.10%)
Jun 14, 2010 7.723 7.733 7.495 7.544 270,548 -0.11(-1.42%)
Jun 11, 2010 7.366 7.673 7.366 7.653 163,289 +0.17(+2.25%)
Jun 10, 2010 7.485 7.485 7.286 7.485 1,414 +0.23(+3.14%)
Jun 09, 2010 7.167 7.326 7.118 7.257 289,288 +0.11(+1.53%)
Jun 08, 2010 7.207 7.217 7.088 7.148 306,560 -0.05(-0.69%)
Jun 07, 2010 7.376 7.425 7.187 7.197 263,539 -0.17(-2.29%)
Jun 04, 2010 7.366 7.673 7.356 7.366 366,125 -0.29(-3.76%)
Jun 03, 2010 7.653 7.683 7.425 7.653 401,607 +0.15(+1.98%)
Jun 02, 2010 7.505 7.614 7.356 7.505 440,457 +0.01(+0.13%)
Jun 01, 2010 7.495 7.673 7.485 7.495 1,233 -0.16(-2.07%)
May 28, 2010 7.653 7.742 7.574 7.653 221,726 -0.02(-0.26%)
May 27, 2010 7.564 7.673 7.386 7.673 292,643 +0.26(+3.48%)
May 26, 2010 7.415 7.614 7.356 7.415 1,237 -0.03(-0.40%)
May 25, 2010 7.167 7.445 7.167 7.445 571,188 +0.12(+1.62%)
May 24, 2010 7.455 7.514 7.326 7.326 312,594 -0.11(-1.47%)
May 21, 2010 7.128 7.455 7.118 7.435 594,131 +0.20(+2.74%)
May 20, 2010 7.346 7.405 7.207 7.237 435,953 -0.24(-3.18%)
May 19, 2010 7.554 7.554 7.326 7.475 710,462 -0.09(-1.18%)
May 18, 2010 7.822 7.832 7.544 7.564 385,331 -0.20(-2.55%)
May 17, 2010 7.832 7.881 7.673 7.762 459,929 -0.07(-0.89%)
May 14, 2010 7.832 7.921 7.723 7.832 772,739 -0.08(-1.00%)
May 13, 2010 8.853 9.041 7.881 7.911 2,317,024 -1.89(-19.31%)
May 12, 2010 9.686 9.864 9.686 9.804 569,499 +0.12(+1.23%)
May 11, 2010 9.616 9.745 9.596 9.686 473,706 +0.16(+1.66%)
May 10, 2010 9.388 9.547 9.368 9.527 455,131 +0.32(+3.44%)
May 07, 2010 9.626 9.676 9.160 9.210 651,345 -0.51(-5.20%)
May 06, 2010 9.715 9.904 9.527 9.715 830,224 -0.11(-1.11%)
May 05, 2010 9.804 9.824 9.676 9.824 486,975 -0.04(-0.40%)
May 04, 2010 9.676 9.864 9.666 9.864 441,953 +0.05(+0.51%)
May 03, 2010 9.626 9.814 9.626 9.814 280,914 +0.20(+2.04%)
Apr 30, 2010 9.864 9.864 9.616 9.619 340,426 -0.15(-1.50%)
Apr 29, 2010 9.646 9.804 9.576 9.765 305,362 +0.17(+1.76%)
Apr 28, 2010 9.517 9.646 9.497 9.596 341,933 +0.13(+1.36%)
Apr 27, 2010 9.576 9.656 9.458 9.467 261,875 -0.13(-1.34%)
Apr 26, 2010 9.626 9.676 9.537 9.596 164,918 -0.02(-0.21%)
Apr 23, 2010 9.408 9.616 9.348 9.616 228,900 +0.25(+2.65%)
Apr 22, 2010 9.339 9.428 9.299 9.368 495,334 -0.06(-0.63%)
Apr 21, 2010 9.368 9.428 9.339 9.428 311,943 +0.07(+0.74%)
Apr 20, 2010 9.428 9.497 9.319 9.358 187,029 -0.01(-0.11%)
Apr 19, 2010 9.269 9.368 9.236 9.368 184,432 +0.11(+1.18%)
Apr 16, 2010 9.249 9.408 9.220 9.259 207,518 +0.04(+0.43%)
Apr 15, 2010 9.130 9.220 9.071 9.220 144,564 +0.11(+1.20%)
Apr 14, 2010 8.982 9.126 8.952 9.111 115,192 +0.14(+1.55%)
Apr 13, 2010 9.071 9.071 8.823 8.972 107,771 -0.14(-1.52%)
Apr 12, 2010 8.922 9.120 8.912 9.111 132,099 +0.18(+2.00%)
Apr 09, 2010 8.972 9.021 8.912 8.932 89,090 -0.02(-0.22%)
Apr 08, 2010 9.001 9.081 8.912 8.952 110,079 -0.05(-0.55%)
Apr 07, 2010 8.952 9.011 8.902 9.001 196,508 +0.05(+0.55%)
Apr 06, 2010 8.942 9.061 8.892 8.952 112,517 +0.03(+0.33%)
Apr 05, 2010 8.942 9.041 8.883 8.922 167,294 +0.01(+0.11%)
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.