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, 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%)
Apr 01, 2010 9.011 8.912 8.912 8.912 177,535 -0.01(-0.11%)
Mar 31, 2010 8.932 9.071 8.912 8.922 269,237 -0.05(-0.55%)
Mar 30, 2010 8.892 9.101 8.873 8.972 222,001 +0.11(+1.23%)
Mar 29, 2010 8.883 8.912 8.813 8.863 178,364 +0.07(+0.79%)
Mar 26, 2010 8.833 8.873 8.793 8.793 148,811 -0.01(-0.11%)
Mar 25, 2010 9.200 9.200 8.754 8.803 203,111 +0.01(+0.11%)
Mar 24, 2010 8.833 8.922 8.724 8.793 193,865 -0.05(-0.56%)
Mar 23, 2010 8.853 8.922 8.813 8.843 133,915 -0.01(-0.11%)
Mar 22, 2010 8.793 8.912 8.724 8.853 160,520 +0.03(+0.34%)
Mar 19, 2010 8.813 8.922 8.793 8.823 585,934 +0.04(+0.45%)
Mar 18, 2010 8.843 8.902 8.754 8.783 231,956 -0.04(-0.45%)
Mar 17, 2010 8.605 8.843 8.605 8.823 215,265 +0.26(+3.01%)
Mar 16, 2010 8.516 8.595 8.427 8.565 175,913 +0.09(+1.05%)
Mar 15, 2010 8.516 8.555 8.446 8.476 208,943 +0.04(+0.47%)
Mar 12, 2010 8.575 8.595 8.347 8.436 163,539 -0.09(-1.05%)
Mar 11, 2010 8.526 8.625 8.377 8.526 151,329 -0.04(-0.46%)
Mar 10, 2010 8.615 8.823 8.481 8.565 180,556 +0.10(+1.17%)
Mar 09, 2010 8.664 8.704 8.427 8.466 323,444 -0.20(-2.29%)
Mar 08, 2010 8.565 8.704 8.555 8.664 241,165 +0.19(+2.22%)
Mar 05, 2010 8.407 8.575 8.377 8.476 307,842 +0.13(+1.54%)
Mar 04, 2010 8.466 8.526 8.317 8.347 294,612 -0.03(-0.36%)
Mar 03, 2010 8.208 8.506 8.080 8.377 419,671 +0.20(+2.44%)
Mar 02, 2010 8.208 8.218 8.040 8.177 334,188 -0.04(-0.50%)
Mar 01, 2010 7.980 8.218 7.961 8.218 400,167 +0.26(+3.24%)
Feb 26, 2010 8.020 8.020 7.881 7.961 127,838 -0.01(-0.12%)
Feb 25, 2010 7.683 7.970 7.633 7.970 189,927 +0.18(+2.29%)
Feb 24, 2010 7.683 7.832 7.653 7.792 111,829 +0.10(+1.29%)
Feb 23, 2010 7.772 7.772 7.604 7.693 97,884 -0.07(-0.89%)
Feb 22, 2010 7.574 7.762 7.475 7.762 246,253 +0.19(+2.49%)
Feb 19, 2010 7.584 7.653 7.514 7.574 117,316 +0.00(+0.00%)
Feb 18, 2010 7.584 7.614 7.495 7.574 77,917 -0.02(-0.26%)
Feb 17, 2010 7.505 7.604 7.376 7.594 146,032 +0.13(+1.73%)
Feb 16, 2010 7.376 7.485 7.257 7.465 183,635 +0.14(+1.89%)
Feb 12, 2010 7.227 7.326 7.326 7.326 239,874 +0.06(+0.82%)
Feb 11, 2010 7.187 7.286 7.138 7.267 151,696 +0.05(+0.69%)
Feb 10, 2010 7.267 7.296 7.138 7.217 216,402 -0.10(-1.36%)
Feb 09, 2010 7.227 7.346 7.138 7.316 306,641 +0.18(+2.50%)
Feb 08, 2010 7.405 7.485 7.138 7.138 439,480 -0.29(-3.87%)
Feb 05, 2010 7.217 7.544 7.217 7.425 181,737 -0.03(-0.40%)
Feb 04, 2010 7.564 7.624 7.306 7.455 233,986 -0.14(-1.83%)
Feb 03, 2010 7.554 7.742 7.465 7.594 148,558 +0.00(+0.00%)
Feb 02, 2010 7.584 7.693 7.495 7.594 185,484 +0.01(+0.13%)
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.