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 (%)
Jun 30, 2008 11.12 11.12 10.54 10.57 355,437 -0.59(-5.33%)
Jun 27, 2008 10.65 11.27 10.60 11.16 610,872 +0.46(+4.26%)
Jun 26, 2008 11.13 11.18 10.64 10.71 250,898 -0.57(-5.10%)
Jun 25, 2008 11.10 11.54 11.10 11.28 777,916 +0.16(+1.43%)
Jun 24, 2008 10.72 11.29 10.57 11.12 363,286 +0.39(+3.60%)
Jun 23, 2008 10.71 10.85 10.50 10.74 205,631 +0.16(+1.50%)
Jun 20, 2008 10.14 11.53 10.14 10.58 562,349 -0.61(-5.49%)
Jun 19, 2008 10.78 11.20 10.78 11.19 292,456 +0.46(+4.25%)
Jun 18, 2008 11.25 11.36 10.74 10.74 516,059 -0.51(-4.50%)
Jun 17, 2008 11.30 11.33 10.80 11.24 706,221 -0.06(-0.53%)
Jun 16, 2008 11.30 11.41 11.14 11.30 416,552 -0.03(-0.26%)
Jun 13, 2008 11.50 11.64 11.14 11.33 488,977 -0.02(-0.17%)
Jun 12, 2008 11.94 12.18 11.33 11.35 475,178 -0.44(-3.70%)
Jun 11, 2008 11.16 11.79 11.08 11.79 575,559 +0.64(+5.78%)
Jun 10, 2008 11.72 11.83 11.11 11.14 619,606 -0.18(-1.58%)
Jun 09, 2008 11.78 11.84 11.25 11.32 321,011 -0.35(-2.97%)
Jun 06, 2008 11.83 11.88 11.59 11.67 431,881 -0.16(-1.34%)
Jun 05, 2008 11.78 12.04 11.60 11.83 304,421 +0.15(+1.27%)
Jun 04, 2008 11.34 11.87 11.34 11.68 494,191 +0.35(+3.06%)
Jun 03, 2008 11.22 11.60 11.15 11.33 591,160 +0.16(+1.42%)
Jun 02, 2008 10.85 11.69 10.80 11.17 646,969 +0.36(+3.30%)
May 30, 2008 10.59 10.87 10.52 10.82 267,765 +0.30(+2.83%)
May 29, 2008 10.08 10.55 10.08 10.52 302,140 +0.39(+3.82%)
May 28, 2008 10.16 10.19 9.983 10.13 275,215 +0.03(+0.29%)
May 27, 2008 10.22 10.41 9.963 10.10 305,927 -0.19(-1.83%)
May 26, 2008 10.27 10.40 10.05 10.29 0 +0.00(+0.00%)
May 23, 2008 10.27 10.40 10.05 10.29 160,834 -0.06(-0.57%)
May 22, 2008 10.01 10.51 9.993 10.35 264,470 +0.29(+2.86%)
May 21, 2008 10.12 10.33 10.02 10.06 222,815 -0.01(-0.10%)
May 20, 2008 9.953 10.40 9.854 10.07 229,802 +0.12(+1.19%)
May 19, 2008 11.58 11.58 9.586 9.953 310,214 +0.24(+2.45%)
May 16, 2008 9.368 9.834 9.239 9.715 384,223 +0.40(+4.26%)
May 15, 2008 9.091 9.467 8.387 9.319 939,162 +0.76(+8.92%)
May 14, 2008 8.109 8.625 8.089 8.555 235,985 +0.39(+4.73%)
May 13, 2008 8.050 8.198 7.990 8.169 374,853 +0.16(+1.98%)
May 12, 2008 8.119 8.119 7.970 8.010 185,784 -0.05(-0.62%)
May 09, 2008 7.931 8.179 7.832 8.060 98,867 +0.04(+0.49%)
May 08, 2008 8.397 8.436 7.802 8.020 264,692 -0.35(-4.15%)
May 07, 2008 8.843 8.853 8.308 8.367 212,199 -0.44(-4.96%)
May 06, 2008 8.883 8.892 8.635 8.803 93,735 -0.11(-1.22%)
May 05, 2008 8.883 9.051 8.734 8.912 106,331 +0.09(+1.01%)
May 02, 2008 8.982 9.021 8.764 8.823 87,005 -0.10(-1.11%)
May 01, 2008 8.883 9.140 8.883 8.922 117,405 +0.02(+0.22%)
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%)
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.