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 29, 2009 6.236 6.265 6.067 6.176 442,641 +0.03(+0.48%)
May 28, 2009 6.097 6.196 5.958 6.146 500,141 +0.05(+0.81%)
May 27, 2009 6.236 6.364 6.067 6.097 343,368 -0.11(-1.76%)
May 26, 2009 6.067 6.236 6.057 6.206 356,982 +0.12(+1.95%)
May 22, 2009 6.077 6.166 6.027 6.087 227,403 +0.05(+0.82%)
May 21, 2009 6.117 6.236 5.978 6.037 388,403 -0.12(-1.93%)
May 20, 2009 6.097 6.394 6.097 6.156 607,549 +0.12(+1.97%)
May 19, 2009 6.850 6.860 5.988 6.037 1,343,655 -1.14(-15.88%)
May 18, 2009 6.593 7.336 6.474 7.177 419,858 +0.64(+9.86%)
May 15, 2009 6.246 6.612 6.246 6.533 512,670 +0.37(+5.95%)
May 14, 2009 6.216 7.029 5.889 6.166 856,884 -0.01(-0.16%)
May 13, 2009 6.295 6.632 6.107 6.176 600,893 -0.22(-3.41%)
May 12, 2009 6.622 6.870 6.384 6.394 301,556 -0.19(-2.86%)
May 11, 2009 6.285 6.662 6.186 6.583 199,894 +0.23(+3.59%)
May 08, 2009 6.087 6.355 6.087 6.355 201,517 +0.30(+4.91%)
May 07, 2009 6.295 6.315 5.978 6.057 152,952 -0.20(-3.17%)
May 06, 2009 6.255 6.364 6.136 6.255 179,281 +0.06(+0.96%)
May 05, 2009 6.563 6.583 6.107 6.196 194,993 -0.38(-5.73%)
May 04, 2009 6.508 6.573 6.503 6.573 149,691 +0.08(+1.22%)
May 01, 2009 6.414 6.543 6.166 6.493 189,540 +0.09(+1.39%)
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%)
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.