Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Dec 30, 2011 11.34 11.41 11.17 11.17 190,755 -0.21(-1.83%)
Dec 29, 2011 11.30 11.51 11.28 11.38 102,823 +0.12(+1.06%)
Dec 28, 2011 11.53 11.53 11.23 11.26 134,368 -0.32(-2.74%)
Dec 27, 2011 11.26 11.64 11.17 11.58 173,044 +0.28(+2.46%)
Dec 23, 2011 11.16 11.32 11.14 11.30 165,159 +0.05(+0.44%)
Dec 21, 2011 11.02 11.32 10.85 11.25 396,491 +0.15(+1.34%)
Dec 20, 2011 9.884 11.52 9.884 11.10 1,469,572 +1.85(+20.04%)
Dec 19, 2011 9.676 9.834 9.211 9.249 244,176 -0.37(-3.81%)
Dec 16, 2011 9.715 9.834 9.408 9.616 593,642 +0.00(+0.00%)
Dec 15, 2011 9.537 9.715 9.477 9.616 145,827 +0.22(+2.32%)
Dec 14, 2011 9.616 9.750 9.378 9.398 222,939 -0.32(-3.27%)
Dec 13, 2011 9.844 9.963 9.616 9.715 312,566 -0.01(-0.10%)
Dec 12, 2011 9.418 9.735 9.388 9.725 257,023 +0.15(+1.55%)
Dec 09, 2011 9.279 9.656 9.200 9.576 199,264 +0.36(+3.87%)
Dec 08, 2011 9.586 9.606 9.170 9.220 170,161 -0.49(-5.01%)
Dec 07, 2011 9.448 9.775 9.329 9.705 127,262 +0.20(+2.09%)
Dec 06, 2011 9.666 9.705 9.428 9.507 157,231 -0.15(-1.54%)
Dec 05, 2011 9.943 9.943 9.576 9.656 242,382 -0.07(-0.71%)
Dec 02, 2011 9.646 9.844 9.586 9.725 161,158 +0.21(+2.19%)
Dec 01, 2011 9.775 9.914 9.507 9.517 281,256 -0.28(-2.83%)
Nov 30, 2011 9.448 9.824 9.339 9.795 467,762 +0.78(+8.69%)
Nov 29, 2011 8.952 9.091 8.744 9.011 275,385 +0.06(+0.66%)
Nov 28, 2011 8.645 8.962 8.645 8.952 315,455 +0.62(+7.50%)
Nov 25, 2011 8.565 8.694 8.327 8.327 317,949 -0.30(-3.45%)
Nov 23, 2011 8.645 8.744 8.605 8.625 283,553 -0.12(-1.36%)
Nov 22, 2011 8.773 8.902 8.674 8.744 269,471 -0.06(-0.68%)
Nov 21, 2011 9.081 9.210 8.694 8.803 491,803 -0.47(-5.03%)
Nov 18, 2011 9.200 9.289 9.071 9.269 275,559 +0.15(+1.63%)
Nov 17, 2011 9.269 9.363 9.071 9.120 308,448 -0.14(-1.50%)
Nov 16, 2011 9.428 9.547 9.220 9.259 290,735 -0.33(-3.41%)
Nov 15, 2011 9.686 9.695 9.348 9.586 281,823 -0.11(-1.12%)
Nov 14, 2011 9.844 9.844 9.438 9.695 465,073 -0.24(-2.40%)
Nov 11, 2011 10.12 10.12 9.914 9.933 268,900 -0.03(-0.30%)
Nov 10, 2011 10.25 10.31 9.914 9.963 188,830 -0.02(-0.20%)
Nov 09, 2011 10.19 10.23 9.914 9.983 269,084 -0.51(-4.82%)
Nov 08, 2011 10.32 10.54 10.09 10.49 154,758 +0.26(+2.52%)
Nov 07, 2011 10.31 10.31 9.923 10.23 173,876 -0.12(-1.15%)
Nov 04, 2011 10.53 10.55 10.24 10.35 115,876 -0.29(-2.70%)
Nov 03, 2011 10.31 10.70 10.17 10.64 297,776 +0.53(+5.20%)
Nov 02, 2011 10.19 10.24 10.00 10.11 200,003 +0.13(+1.29%)
Nov 01, 2011 10.03 10.16 9.904 9.983 297,610 -0.51(-4.82%)
Oct 31, 2011 10.69 10.71 10.45 10.49 202,096 -0.44(-3.99%)
Oct 28, 2011 11.05 11.13 10.86 10.92 231,201 -0.17(-1.52%)
Oct 27, 2011 11.01 11.20 10.89 11.09 463,732 +0.39(+3.61%)
Oct 26, 2011 10.66 10.73 10.36 10.71 207,920 +0.29(+2.76%)
Oct 25, 2011 10.96 11.02 10.38 10.42 263,667 -0.69(-6.24%)
Oct 24, 2011 10.85 11.21 10.85 11.11 223,214 +0.29(+2.66%)
Oct 21, 2011 10.67 10.85 10.47 10.83 204,125 +0.39(+3.70%)
Oct 20, 2011 10.45 10.45 10.10 10.44 122,262 -0.01(-0.10%)
Oct 19, 2011 10.62 10.75 10.37 10.45 194,169 -0.17(-1.59%)
Oct 18, 2011 10.26 10.74 10.19 10.62 204,981 +0.39(+3.78%)
Oct 17, 2011 10.44 10.44 10.18 10.23 253,108 -0.37(-3.46%)
Oct 14, 2011 10.27 10.60 10.22 10.60 186,904 +0.47(+4.60%)
Oct 13, 2011 10.21 10.25 10.04 10.13 198,952 -0.17(-1.64%)
Oct 12, 2011 10.16 10.41 9.894 10.30 435,796 +0.26(+2.57%)
Oct 11, 2011 9.309 10.11 9.259 10.04 371,827 +0.61(+6.52%)
Oct 10, 2011 9.269 9.636 9.160 9.428 290,634 +0.44(+4.85%)
Oct 07, 2011 9.299 9.299 8.873 8.992 313,451 -0.31(-3.30%)
Oct 06, 2011 9.130 9.299 9.111 9.299 174,496 +0.36(+3.99%)
Oct 05, 2011 8.932 9.150 8.793 8.942 137,861 +0.06(+0.67%)
Oct 04, 2011 8.198 8.952 8.080 8.883 446,745 +0.62(+7.56%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.