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 )

64.65 -0.33 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 6.801 7.029 6.483 6.850 219,683 +0.00(+0.00%)
Oct 30, 2008 6.474 6.850 6.454 6.850 127,142 +0.38(+5.82%)
Oct 29, 2008 6.394 6.702 6.295 6.474 358,913 +0.14(+2.19%)
Oct 28, 2008 6.027 6.364 5.819 6.335 233,018 +0.39(+6.50%)
Oct 27, 2008 6.236 6.345 5.928 5.948 193,957 -0.39(-6.10%)
Oct 24, 2008 6.265 6.523 6.077 6.335 172,962 -0.39(-5.75%)
Oct 23, 2008 6.771 6.880 6.374 6.721 272,437 -0.11(-1.60%)
Oct 22, 2008 7.217 7.217 6.761 6.830 229,602 -0.55(-7.39%)
Oct 21, 2008 6.959 7.435 6.959 7.376 310,990 +0.32(+4.49%)
Oct 20, 2008 7.098 7.128 6.830 7.058 202,253 +0.11(+1.57%)
Oct 17, 2008 6.464 7.286 5.859 6.949 345,410 -0.19(-2.64%)
Oct 16, 2008 6.672 7.207 6.523 7.138 288,968 +0.30(+4.35%)
Oct 15, 2008 7.346 7.405 6.821 6.840 416,143 -0.63(-8.49%)
Oct 14, 2008 7.435 7.594 7.177 7.475 622,256 +0.06(+0.80%)
Oct 13, 2008 6.672 7.415 6.454 7.415 405,404 +1.04(+16.33%)
Oct 10, 2008 6.424 6.811 6.097 6.374 612,563 -0.45(-6.54%)
Oct 09, 2008 7.237 7.257 6.781 6.821 432,941 -0.37(-5.10%)
Oct 08, 2008 7.614 7.723 7.049 7.187 787,632 -0.64(-8.23%)
Oct 07, 2008 8.357 8.377 7.772 7.832 310,287 -0.53(-6.29%)
Oct 06, 2008 8.466 8.466 8.060 8.357 270,315 -0.23(-2.66%)
Oct 03, 2008 8.625 8.992 8.545 8.585 173,896 +0.04(+0.46%)
Oct 02, 2008 8.873 8.892 8.536 8.545 146,386 -0.36(-4.01%)
Oct 01, 2008 8.734 8.902 8.545 8.902 427,800 +0.10(+1.13%)
Sep 30, 2008 8.625 8.833 8.398 8.803 229,056 +0.28(+3.26%)
Sep 29, 2008 9.041 9.041 8.278 8.526 338,127 -0.63(-6.93%)
Sep 26, 2008 8.962 9.309 8.883 9.160 0 +0.06(+0.65%)
Sep 25, 2008 9.021 9.190 8.962 9.101 258,330 +0.14(+1.55%)
Sep 24, 2008 9.120 9.120 8.848 8.962 306,286 -0.16(-1.74%)
Sep 23, 2008 9.289 9.289 9.021 9.120 257,388 -0.15(-1.60%)
Sep 22, 2008 9.408 9.458 9.160 9.269 366,711 -0.14(-1.48%)
Sep 19, 2008 9.091 10.46 9.091 9.408 0 +0.31(+3.38%)
Sep 18, 2008 9.348 9.398 8.694 9.101 315,475 -0.05(-0.54%)
Sep 17, 2008 9.596 9.676 9.111 9.150 269,517 -0.63(-6.48%)
Sep 16, 2008 9.428 9.834 9.348 9.785 257,392 +0.26(+2.71%)
Sep 15, 2008 9.438 9.933 9.170 9.527 416,852 +0.25(+2.67%)
Sep 12, 2008 9.517 9.557 9.160 9.279 132,427 -0.30(-3.11%)
Sep 11, 2008 9.497 9.785 9.438 9.576 172,864 +0.09(+0.94%)
Sep 10, 2008 9.537 9.854 9.448 9.487 261,812 +0.19(+2.03%)
Sep 09, 2008 9.319 9.854 9.269 9.299 259,738 -0.01(-0.11%)
Sep 08, 2008 9.249 9.339 9.081 9.309 214,581 +0.38(+4.22%)
Sep 05, 2008 8.982 9.051 8.892 8.932 0 -0.05(-0.55%)
Sep 04, 2008 9.021 9.210 8.892 8.982 276,137 -0.11(-1.20%)
Sep 03, 2008 8.972 9.190 8.873 9.091 521,092 -0.03(-0.33%)
Sep 02, 2008 9.517 9.636 9.021 9.120 366,204 -0.30(-3.16%)
Aug 29, 2008 9.329 9.586 9.289 9.418 328,347 -0.07(-0.73%)
Aug 28, 2008 9.319 9.616 9.220 9.487 469,431 +0.07(+0.74%)
Aug 27, 2008 9.438 9.567 9.269 9.418 430,409 +0.00(+0.00%)
Aug 26, 2008 9.438 9.547 9.299 9.418 170,534 -0.06(-0.63%)
Aug 25, 2008 9.666 9.666 9.418 9.477 210,478 -0.20(-2.05%)
Aug 22, 2008 9.616 9.874 9.448 9.676 252,820 +0.23(+2.41%)
Aug 21, 2008 9.567 9.666 9.289 9.448 244,658 -0.22(-2.26%)
Aug 20, 2008 9.785 9.894 9.557 9.666 161,497 -0.08(-0.81%)
Aug 19, 2008 9.973 10.04 9.715 9.745 185,853 -0.25(-2.48%)
Aug 18, 2008 10.06 10.10 9.914 9.993 289,247 -0.09(-0.89%)
Aug 15, 2008 10.16 10.16 9.914 10.08 0 -0.02(-0.20%)
Aug 14, 2008 10.25 10.31 10.07 10.10 444,065 -0.23(-2.21%)
Aug 13, 2008 9.904 10.33 9.824 10.33 401,159 +0.43(+4.30%)
Aug 12, 2008 10.25 10.25 9.765 9.904 789,979 -0.68(-6.46%)
Aug 11, 2008 10.55 10.77 10.39 10.59 532,070 +0.06(+0.57%)
Aug 08, 2008 10.03 10.72 10.03 10.53 388,848 +0.43(+4.22%)
Aug 07, 2008 9.914 10.30 9.125 10.10 371,938 -0.02(-0.20%)
Aug 06, 2008 10.31 10.49 10.03 10.12 306,047 -0.13(-1.26%)
Aug 05, 2008 10.05 10.33 10.05 10.25 273,408 +0.37(+3.71%)
Aug 04, 2008 9.963 10.04 9.745 9.884 204,735 -0.06(-0.60%)
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.