Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 28, 2010 7.653 7.742 7.574 7.653 221,726 -0.02(-0.26%)
May 27, 2010 7.564 7.673 7.386 7.673 292,643 +0.26(+3.48%)
May 26, 2010 7.415 7.614 7.356 7.415 1,237 -0.03(-0.40%)
May 25, 2010 7.167 7.445 7.167 7.445 571,188 +0.12(+1.62%)
May 24, 2010 7.455 7.514 7.326 7.326 312,594 -0.11(-1.47%)
May 21, 2010 7.128 7.455 7.118 7.435 594,131 +0.20(+2.74%)
May 20, 2010 7.346 7.405 7.207 7.237 435,953 -0.24(-3.18%)
May 19, 2010 7.554 7.554 7.326 7.475 710,462 -0.09(-1.18%)
May 18, 2010 7.822 7.832 7.544 7.564 385,331 -0.20(-2.55%)
May 17, 2010 7.832 7.881 7.673 7.762 459,929 -0.07(-0.89%)
May 14, 2010 7.832 7.921 7.723 7.832 772,739 -0.08(-1.00%)
May 13, 2010 8.853 9.041 7.881 7.911 2,317,024 -1.89(-19.31%)
May 12, 2010 9.686 9.864 9.686 9.804 569,499 +0.12(+1.23%)
May 11, 2010 9.616 9.745 9.596 9.686 473,706 +0.16(+1.66%)
May 10, 2010 9.388 9.547 9.368 9.527 455,131 +0.32(+3.44%)
May 07, 2010 9.626 9.676 9.160 9.210 651,345 -0.51(-5.20%)
May 06, 2010 9.715 9.904 9.527 9.715 830,224 -0.11(-1.11%)
May 05, 2010 9.804 9.824 9.676 9.824 486,975 -0.04(-0.40%)
May 04, 2010 9.676 9.864 9.666 9.864 441,953 +0.05(+0.51%)
May 03, 2010 9.626 9.814 9.626 9.814 280,914 +0.20(+2.04%)
Apr 30, 2010 9.864 9.864 9.616 9.619 340,426 -0.15(-1.50%)
Apr 29, 2010 9.646 9.804 9.576 9.765 305,362 +0.17(+1.76%)
Apr 28, 2010 9.517 9.646 9.497 9.596 341,933 +0.13(+1.36%)
Apr 27, 2010 9.576 9.656 9.458 9.467 261,875 -0.13(-1.34%)
Apr 26, 2010 9.626 9.676 9.537 9.596 164,918 -0.02(-0.21%)
Apr 23, 2010 9.408 9.616 9.348 9.616 228,900 +0.25(+2.65%)
Apr 22, 2010 9.339 9.428 9.299 9.368 495,334 -0.06(-0.63%)
Apr 21, 2010 9.368 9.428 9.339 9.428 311,943 +0.07(+0.74%)
Apr 20, 2010 9.428 9.497 9.319 9.358 187,029 -0.01(-0.11%)
Apr 19, 2010 9.269 9.368 9.236 9.368 184,432 +0.11(+1.18%)
Apr 16, 2010 9.249 9.408 9.220 9.259 207,518 +0.04(+0.43%)
Apr 15, 2010 9.130 9.220 9.071 9.220 144,564 +0.11(+1.20%)
Apr 14, 2010 8.982 9.126 8.952 9.111 115,192 +0.14(+1.55%)
Apr 13, 2010 9.071 9.071 8.823 8.972 107,771 -0.14(-1.52%)
Apr 12, 2010 8.922 9.120 8.912 9.111 132,099 +0.18(+2.00%)
Apr 09, 2010 8.972 9.021 8.912 8.932 89,090 -0.02(-0.22%)
Apr 08, 2010 9.001 9.081 8.912 8.952 110,079 -0.05(-0.55%)
Apr 07, 2010 8.952 9.011 8.902 9.001 196,508 +0.05(+0.55%)
Apr 06, 2010 8.942 9.061 8.892 8.952 112,517 +0.03(+0.33%)
Apr 05, 2010 8.942 9.041 8.883 8.922 167,294 +0.01(+0.11%)
Apr 01, 2010 9.011 8.912 8.912 8.912 177,535 -0.01(-0.11%)
Mar 31, 2010 8.932 9.071 8.912 8.922 269,237 -0.05(-0.55%)
Mar 30, 2010 8.892 9.101 8.873 8.972 222,001 +0.11(+1.23%)
Mar 29, 2010 8.883 8.912 8.813 8.863 178,364 +0.07(+0.79%)
Mar 26, 2010 8.833 8.873 8.793 8.793 148,811 -0.01(-0.11%)
Mar 25, 2010 9.200 9.200 8.754 8.803 203,111 +0.01(+0.11%)
Mar 24, 2010 8.833 8.922 8.724 8.793 193,865 -0.05(-0.56%)
Mar 23, 2010 8.853 8.922 8.813 8.843 133,915 -0.01(-0.11%)
Mar 22, 2010 8.793 8.912 8.724 8.853 160,520 +0.03(+0.34%)
Mar 19, 2010 8.813 8.922 8.793 8.823 585,934 +0.04(+0.45%)
Mar 18, 2010 8.843 8.902 8.754 8.783 231,956 -0.04(-0.45%)
Mar 17, 2010 8.605 8.843 8.605 8.823 215,265 +0.26(+3.01%)
Mar 16, 2010 8.516 8.595 8.427 8.565 175,913 +0.09(+1.05%)
Mar 15, 2010 8.516 8.555 8.446 8.476 208,943 +0.04(+0.47%)
Mar 12, 2010 8.575 8.595 8.347 8.436 163,539 -0.09(-1.05%)
Mar 11, 2010 8.526 8.625 8.377 8.526 151,329 -0.04(-0.46%)
Mar 10, 2010 8.615 8.823 8.481 8.565 180,556 +0.10(+1.17%)
Mar 09, 2010 8.664 8.704 8.427 8.466 323,444 -0.20(-2.29%)
Mar 08, 2010 8.565 8.704 8.555 8.664 241,165 +0.19(+2.22%)
Mar 05, 2010 8.407 8.575 8.377 8.476 307,842 +0.13(+1.54%)
Mar 04, 2010 8.466 8.526 8.317 8.347 294,612 -0.03(-0.36%)
Mar 03, 2010 8.208 8.506 8.080 8.377 419,671 +0.20(+2.44%)
Mar 02, 2010 8.208 8.218 8.040 8.177 334,188 -0.04(-0.50%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.