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, 2009 6.771 6.840 6.404 6.404 331,399 -0.31(-4.58%)
Apr 29, 2009 5.621 7.217 5.571 6.711 815,586 +1.13(+20.25%)
Apr 28, 2009 5.532 5.770 5.403 5.581 150,337 +0.04(+0.72%)
Apr 27, 2009 5.542 5.710 5.454 5.542 175,492 -0.03(-0.53%)
Apr 24, 2009 5.403 5.641 5.333 5.571 197,941 +0.20(+3.69%)
Apr 23, 2009 5.373 5.462 5.274 5.373 133,455 +0.02(+0.37%)
Apr 22, 2009 5.343 5.433 5.234 5.353 159,187 -0.03(-0.55%)
Apr 21, 2009 5.343 5.462 5.304 5.383 173,705 +0.06(+1.12%)
Apr 20, 2009 5.333 5.413 5.195 5.324 347,615 -0.09(-1.65%)
Apr 17, 2009 5.383 5.423 5.314 5.413 319,212 +0.03(+0.55%)
Apr 16, 2009 5.363 5.472 5.333 5.383 302,150 +0.06(+1.12%)
Apr 15, 2009 5.333 5.452 5.165 5.324 138,937 -0.05(-0.92%)
Apr 14, 2009 5.492 5.502 5.264 5.373 230,349 -0.21(-3.73%)
Apr 13, 2009 5.423 5.601 5.373 5.581 163,031 +0.10(+1.81%)
Apr 09, 2009 5.482 5.571 5.413 5.482 196,590 +0.12(+2.22%)
Apr 08, 2009 5.244 5.363 5.205 5.363 181,618 +0.11(+2.08%)
Apr 07, 2009 5.195 5.343 5.195 5.254 285,056 -0.01(-0.19%)
Apr 06, 2009 5.274 5.314 5.175 5.264 206,068 -0.06(-1.12%)
Apr 03, 2009 5.195 5.452 5.076 5.324 221,258 +0.05(+0.94%)
Apr 02, 2009 5.254 5.393 5.215 5.274 726,776 +0.13(+2.50%)
Apr 01, 2009 5.056 5.264 4.967 5.145 268,721 +0.01(+0.19%)
Mar 31, 2009 5.175 5.314 5.115 5.135 315,593 -0.01(-0.19%)
Mar 30, 2009 5.066 5.195 5.026 5.145 215,669 -0.31(-5.64%)
Mar 26, 2009 5.096 5.452 5.056 5.452 329,549 +0.40(+7.84%)
Mar 25, 2009 4.947 5.165 4.947 5.056 225,223 +0.20(+4.08%)
Mar 24, 2009 4.778 4.937 4.739 4.858 447,843 +0.01(+0.20%)
Mar 23, 2009 4.711 4.848 4.709 4.848 444,163 +0.42(+9.40%)
Mar 20, 2009 4.362 4.451 4.302 4.431 684,082 +0.10(+2.29%)
Mar 19, 2009 4.243 4.382 4.213 4.332 366,860 +0.12(+2.82%)
Mar 18, 2009 4.114 4.213 4.065 4.213 488,692 +0.09(+2.16%)
Mar 17, 2009 4.074 4.164 4.074 4.124 258,391 +0.04(+0.97%)
Mar 16, 2009 4.213 4.213 4.025 4.084 247,991 -0.01(-0.24%)
Mar 13, 2009 4.213 4.213 3.965 4.094 0 -0.12(-2.82%)
Mar 12, 2009 4.045 4.213 3.886 4.213 250,597 +0.17(+4.17%)
Mar 11, 2009 4.253 4.273 4.025 4.045 276,450 -0.17(-4.00%)
Mar 10, 2009 4.263 4.332 4.164 4.213 462,810 +0.05(+1.19%)
Mar 09, 2009 4.402 4.540 4.124 4.164 314,285 -0.29(-6.46%)
Mar 06, 2009 4.550 4.590 4.382 4.451 0 -0.03(-0.66%)
Mar 05, 2009 4.729 4.778 4.451 4.481 153,171 -0.31(-6.42%)
Mar 04, 2009 4.451 4.987 4.332 4.788 586,303 -0.05(-1.02%)
Mar 02, 2009 5.343 5.343 4.818 4.838 251,789 -0.58(-10.79%)
Feb 27, 2009 5.383 5.532 5.383 5.423 0 -0.03(-0.55%)
Feb 26, 2009 5.443 5.661 5.393 5.452 189,660 -0.07(-1.26%)
Feb 25, 2009 5.899 5.899 5.433 5.522 126,911 -0.30(-5.11%)
Feb 24, 2009 5.780 5.918 5.522 5.819 259,964 +0.12(+2.09%)
Feb 23, 2009 5.869 6.136 5.671 5.700 161,398 -0.25(-4.17%)
Feb 20, 2009 6.305 6.305 5.869 5.948 186,474 -0.31(-4.91%)
Feb 19, 2009 6.325 6.384 6.196 6.255 262,661 +0.04(+0.64%)
Feb 18, 2009 6.394 6.404 6.176 6.216 305,269 -0.10(-1.57%)
Feb 17, 2009 6.444 6.483 6.186 6.315 400,128 -0.30(-4.50%)
Feb 13, 2009 6.553 6.642 6.464 6.612 276,199 +0.10(+1.52%)
Feb 12, 2009 6.543 6.583 6.255 6.513 328,321 -0.13(-1.94%)
Feb 11, 2009 6.642 6.741 6.533 6.642 179,706 +0.05(+0.75%)
Feb 10, 2009 6.939 7.138 6.454 6.593 286,905 -0.35(-5.00%)
Feb 09, 2009 6.900 7.187 6.781 6.939 253,166 +0.01(+0.14%)
Feb 06, 2009 6.226 6.949 6.008 6.930 330,476 +0.82(+13.47%)
Feb 05, 2009 6.196 6.493 4.758 6.107 291,732 -0.24(-3.75%)
Feb 04, 2009 6.434 6.602 6.285 6.345 247,941 -0.13(-1.99%)
Feb 03, 2009 6.315 6.553 6.067 6.474 327,675 +0.17(+2.67%)
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.