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 (%)
Sep 30, 2009 7.227 7.227 6.939 6.979 267,235 -0.22(-3.03%)
Sep 29, 2009 7.217 7.267 7.108 7.197 137,891 +0.01(+0.14%)
Sep 28, 2009 6.959 7.197 6.959 7.187 218,356 +0.22(+3.13%)
Sep 25, 2009 6.969 7.138 6.930 6.969 311,131 -0.04(-0.57%)
Sep 24, 2009 7.376 7.435 6.880 7.009 470,453 -0.37(-4.97%)
Sep 23, 2009 7.445 7.544 7.197 7.376 214,285 -0.08(-1.06%)
Sep 22, 2009 7.514 7.514 7.336 7.455 105,637 +0.00(+0.00%)
Sep 21, 2009 7.415 7.505 7.386 7.455 166,639 +0.02(+0.27%)
Sep 18, 2009 7.346 7.485 7.346 7.435 446,733 +0.10(+1.35%)
Sep 17, 2009 7.346 7.415 7.286 7.336 242,496 +0.02(+0.27%)
Sep 16, 2009 7.326 7.425 7.277 7.316 177,891 -0.01(-0.14%)
Sep 15, 2009 7.336 7.425 7.257 7.326 359,151 +0.00(+0.00%)
Sep 14, 2009 7.128 7.435 7.098 7.326 340,164 +0.18(+2.50%)
Sep 11, 2009 7.842 7.931 7.019 7.148 881,111 -0.66(-8.50%)
Sep 10, 2009 7.624 8.114 7.624 7.812 374,435 +0.19(+2.47%)
Sep 09, 2009 7.306 7.633 7.227 7.624 212,781 +0.33(+4.48%)
Sep 08, 2009 7.395 7.395 7.237 7.296 167,372 -0.08(-1.08%)
Sep 04, 2009 7.306 7.405 7.187 7.376 113,232 +0.07(+0.95%)
Sep 03, 2009 7.108 7.316 6.949 7.306 149,881 +0.21(+2.93%)
Sep 02, 2009 6.999 7.227 6.999 7.098 263,432 -0.01(-0.14%)
Sep 01, 2009 7.277 7.455 7.009 7.108 232,359 -0.24(-3.24%)
Aug 31, 2009 7.485 7.604 7.336 7.346 270,338 -0.18(-2.37%)
Aug 28, 2009 7.762 7.832 7.485 7.524 167,815 -0.22(-2.82%)
Aug 27, 2009 7.663 7.832 7.564 7.742 74,082 +0.07(+0.90%)
Aug 26, 2009 7.901 7.901 7.534 7.673 195,586 -0.21(-2.64%)
Aug 25, 2009 7.861 8.040 7.614 7.881 230,595 +0.03(+0.38%)
Aug 24, 2009 8.129 8.198 7.624 7.852 279,409 -0.27(-3.30%)
Aug 21, 2009 8.159 8.248 8.030 8.119 252,641 +0.04(+0.49%)
Aug 20, 2009 7.723 8.109 7.643 8.080 318,859 +0.35(+4.49%)
Aug 19, 2009 7.653 7.752 7.653 7.733 184,925 -0.01(-0.13%)
Aug 18, 2009 7.733 7.782 7.687 7.742 163,967 +0.12(+1.56%)
Aug 17, 2009 7.733 7.772 7.544 7.624 228,525 -0.15(-1.91%)
Aug 14, 2009 7.752 7.792 7.505 7.772 342,043 +0.03(+0.38%)
Aug 13, 2009 7.584 7.782 7.524 7.742 180,077 +0.21(+2.76%)
Aug 12, 2009 7.346 7.604 7.346 7.534 152,176 +0.19(+2.56%)
Aug 11, 2009 7.346 7.425 6.959 7.346 273,380 +0.02(+0.27%)
Aug 10, 2009 7.187 7.425 7.068 7.326 133,288 +0.13(+1.79%)
Aug 07, 2009 7.049 7.286 6.999 7.197 219,646 +0.27(+3.86%)
Aug 06, 2009 6.880 7.118 6.811 6.930 219,196 +0.12(+1.75%)
Aug 05, 2009 6.672 6.920 6.533 6.811 342,787 +0.12(+1.78%)
Aug 04, 2009 6.761 6.811 6.612 6.692 321,692 -0.09(-1.32%)
Aug 03, 2009 6.523 6.850 6.454 6.781 354,240 +0.31(+4.75%)
Jul 31, 2009 6.305 6.583 6.305 6.474 397,863 +0.13(+2.03%)
Jul 30, 2009 6.275 6.394 6.196 6.345 388,041 +0.14(+2.24%)
Jul 29, 2009 6.166 6.295 6.127 6.206 220,928 -0.02(-0.32%)
Jul 28, 2009 6.196 6.285 6.097 6.226 364,272 +0.03(+0.48%)
Jul 27, 2009 6.166 6.246 6.127 6.196 347,517 +0.07(+1.13%)
Jul 24, 2009 6.166 6.206 5.998 6.127 369,977 -0.04(-0.64%)
Jul 23, 2009 6.117 6.404 6.087 6.166 559,305 +0.06(+0.97%)
Jul 22, 2009 6.077 6.196 5.968 6.107 148,479 +0.06(+0.98%)
Jul 21, 2009 6.166 6.226 5.998 6.047 293,688 -0.09(-1.45%)
Jul 20, 2009 6.117 6.226 6.018 6.136 413,425 +0.04(+0.65%)
Jul 17, 2009 6.196 6.374 6.067 6.097 313,926 -0.09(-1.44%)
Jul 16, 2009 6.156 6.226 6.107 6.186 192,287 -0.01(-0.16%)
Jul 15, 2009 6.067 6.226 6.008 6.196 277,451 +0.20(+3.31%)
Jul 14, 2009 5.938 5.998 5.839 5.998 198,635 +0.09(+1.51%)
Jul 13, 2009 5.809 5.918 5.770 5.908 140,505 +0.15(+2.58%)
Jul 10, 2009 5.829 5.889 5.730 5.760 143,720 -0.11(-1.86%)
Jul 09, 2009 5.899 5.958 5.809 5.869 130,251 +0.02(+0.34%)
Jul 08, 2009 5.958 5.988 5.799 5.849 332,532 -0.06(-1.01%)
Jul 07, 2009 5.928 6.008 5.760 5.908 228,414 +0.00(+0.00%)
Jul 06, 2009 5.750 5.958 5.651 5.908 174,741 +0.21(+3.65%)
Jul 02, 2009 6.047 6.136 5.700 5.700 237,362 -0.45(-7.26%)
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.