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 (%)
Nov 30, 2007 8.317 8.436 8.208 8.317 349,724 +0.08(+0.96%)
Nov 29, 2007 8.615 8.615 8.228 8.238 232,611 -0.35(-4.04%)
Nov 28, 2007 8.337 8.704 8.337 8.585 221,515 +0.26(+3.10%)
Nov 27, 2007 8.278 8.377 8.070 8.327 522,841 +0.01(+0.12%)
Nov 26, 2007 8.664 8.664 8.139 8.317 1,030,813 -0.31(-3.56%)
Nov 23, 2007 8.387 8.635 8.337 8.625 80,996 +0.23(+2.72%)
Nov 21, 2007 8.327 8.496 8.268 8.397 207,393 -0.04(-0.47%)
Nov 20, 2007 8.496 8.496 8.298 8.436 364,552 -0.09(-1.05%)
Nov 19, 2007 8.288 8.605 8.129 8.526 362,333 +0.13(+1.53%)
Nov 16, 2007 8.595 8.615 8.308 8.397 479,546 -0.22(-2.53%)
Nov 15, 2007 8.417 8.655 8.169 8.615 261,995 +0.14(+1.64%)
Nov 14, 2007 8.595 8.595 8.357 8.476 558,025 -0.12(-1.38%)
Nov 13, 2007 8.516 8.635 8.327 8.595 339,031 +0.21(+2.48%)
Nov 12, 2007 8.466 8.595 8.347 8.387 467,088 -0.15(-1.74%)
Nov 09, 2007 8.764 8.803 8.456 8.536 402,984 -0.36(-4.01%)
Nov 08, 2007 8.179 8.932 7.970 8.892 1,174,354 +0.54(+6.41%)
Nov 07, 2007 8.684 8.754 8.317 8.357 1,970,034 -0.33(-3.77%)
Nov 06, 2007 8.863 8.922 8.674 8.684 519,794 -0.21(-2.34%)
Nov 05, 2007 9.190 9.210 8.803 8.892 330,860 -0.43(-4.57%)
Nov 02, 2007 9.616 9.616 9.130 9.319 444,241 -0.18(-1.88%)
Nov 01, 2007 10.22 10.28 9.477 9.497 286,578 -0.87(-8.41%)
Oct 31, 2007 10.51 10.56 10.26 10.37 163,312 -0.15(-1.41%)
Oct 30, 2007 10.77 10.87 10.46 10.52 140,918 -0.28(-2.57%)
Oct 29, 2007 10.70 10.81 10.66 10.80 293,235 +0.13(+1.21%)
Oct 26, 2007 10.60 10.69 10.48 10.67 535,833 +0.19(+1.80%)
Oct 25, 2007 10.71 10.71 10.26 10.48 238,562 -0.23(-2.13%)
Oct 24, 2007 10.86 10.86 10.49 10.71 235,940 -0.25(-2.26%)
Oct 23, 2007 11.00 11.18 10.86 10.95 217,480 +0.07(+0.64%)
Oct 22, 2007 10.73 11.02 10.54 10.89 612,899 +0.07(+0.64%)
Oct 19, 2007 10.91 10.96 10.48 10.82 261,965 -0.12(-1.09%)
Oct 18, 2007 11.00 11.00 10.81 10.93 445,149 -0.11(-0.99%)
Oct 17, 2007 11.08 11.08 10.76 11.04 382,911 +0.11(+1.00%)
Oct 16, 2007 10.90 10.99 10.86 10.93 157,259 -0.09(-0.81%)
Oct 15, 2007 10.90 11.15 10.76 11.02 317,545 +0.12(+1.09%)
Oct 12, 2007 10.90 11.03 10.78 10.90 166,136 -0.13(-1.17%)
Oct 11, 2007 11.04 11.06 10.92 11.03 242,194 -0.03(-0.27%)
Oct 10, 2007 11.07 11.09 10.84 11.06 285,468 -0.01(-0.09%)
Oct 09, 2007 11.13 11.19 10.92 11.07 114,489 -0.07(-0.62%)
Oct 08, 2007 11.06 11.19 10.98 11.14 112,270 +0.03(+0.27%)
Oct 05, 2007 11.07 11.15 10.75 11.11 133,252 +0.18(+1.63%)
Oct 04, 2007 10.93 11.06 10.71 10.93 157,965 +0.11(+1.01%)
Oct 03, 2007 10.95 11.04 10.81 10.83 205,678 -0.24(-2.15%)
Oct 02, 2007 11.32 11.36 10.97 11.06 248,952 -0.27(-2.36%)
Oct 01, 2007 10.87 11.46 10.85 11.33 250,465 +0.45(+4.10%)
Sep 28, 2007 11.14 11.24 10.88 10.89 157,461 -0.27(-2.40%)
Sep 27, 2007 10.77 11.21 10.72 11.15 174,004 +0.45(+4.17%)
Sep 26, 2007 10.86 10.88 10.60 10.71 90,280 -0.07(-0.64%)
Sep 25, 2007 11.03 11.04 10.63 10.78 106,924 -0.31(-2.77%)
Sep 24, 2007 10.96 11.08 10.81 11.08 169,061 +0.14(+1.27%)
Sep 21, 2007 10.88 11.07 10.77 10.94 252,483 +0.17(+1.56%)
Sep 20, 2007 10.98 11.04 10.72 10.78 269,732 -0.21(-1.90%)
Sep 19, 2007 11.04 11.04 10.85 10.98 241,387 +0.06(+0.54%)
Sep 18, 2007 10.23 10.92 10.23 10.92 278,205 +0.78(+7.72%)
Sep 17, 2007 10.56 10.56 9.943 10.14 197,507 -0.44(-4.12%)
Sep 14, 2007 10.39 10.62 10.26 10.58 195,187 +0.10(+0.95%)
Sep 13, 2007 10.51 10.59 10.42 10.48 134,967 -0.02(-0.19%)
Sep 12, 2007 10.55 10.62 10.48 10.50 121,046 -0.07(-0.66%)
Sep 11, 2007 10.64 10.64 10.42 10.57 134,462 +0.01(+0.09%)
Sep 10, 2007 10.54 10.63 10.42 10.56 159,378 -0.03(-0.28%)
Sep 07, 2007 10.61 10.62 10.37 10.59 217,077 -0.02(-0.19%)
Sep 06, 2007 10.82 10.95 10.58 10.61 268,723 -0.21(-1.92%)
Sep 05, 2007 10.81 10.87 10.72 10.82 328,843 -0.02(-0.18%)
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.