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 31, 2009 7.921 7.792 7.792 7.792 317,344 -0.16(-1.99%)
Dec 30, 2009 7.961 8.020 7.881 7.951 122,334 -0.01(-0.12%)
Dec 29, 2009 7.970 7.970 7.881 7.961 233,771 +0.03(+0.38%)
Dec 28, 2009 7.881 8.030 7.812 7.931 173,567 +0.04(+0.50%)
Dec 24, 2009 7.931 7.953 7.881 7.891 66,535 -0.04(-0.50%)
Dec 23, 2009 7.861 8.020 7.792 7.931 229,012 +0.10(+1.27%)
Dec 22, 2009 7.713 7.970 7.554 7.832 257,460 +0.11(+1.41%)
Dec 21, 2009 7.524 7.812 7.485 7.723 272,073 +0.26(+3.45%)
Dec 18, 2009 7.465 7.544 7.286 7.465 378,972 +0.08(+1.07%)
Dec 17, 2009 7.326 7.415 7.237 7.386 134,489 +0.03(+0.40%)
Dec 16, 2009 7.455 7.604 7.286 7.356 164,097 -0.06(-0.80%)
Dec 15, 2009 7.514 7.524 7.395 7.415 222,428 -0.10(-1.32%)
Dec 14, 2009 7.376 7.524 7.356 7.514 164,711 +0.12(+1.61%)
Dec 11, 2009 7.167 7.415 7.148 7.395 118,163 +0.24(+3.32%)
Dec 10, 2009 7.455 7.455 7.158 7.158 216,159 -0.30(-3.99%)
Dec 09, 2009 7.425 7.485 7.306 7.455 274,407 +0.06(+0.80%)
Dec 08, 2009 7.286 7.475 7.177 7.395 213,992 +0.05(+0.67%)
Dec 07, 2009 7.118 7.415 7.118 7.346 258,791 +0.25(+3.49%)
Dec 04, 2009 7.217 7.217 7.009 7.098 303,906 +0.01(+0.14%)
Dec 03, 2009 7.068 7.286 7.029 7.088 255,505 +0.02(+0.28%)
Dec 02, 2009 6.979 7.118 6.939 7.068 238,787 +0.11(+1.57%)
Dec 01, 2009 7.029 7.029 6.801 6.959 394,809 +0.05(+0.72%)
Nov 30, 2009 6.761 6.939 6.642 6.910 282,065 +0.16(+2.35%)
Nov 27, 2009 6.860 7.009 6.692 6.751 85,706 -0.29(-4.08%)
Nov 25, 2009 6.989 7.138 6.989 7.039 135,754 +0.01(+0.14%)
Nov 24, 2009 7.019 7.049 6.880 7.029 407,891 +0.01(+0.14%)
Nov 23, 2009 7.029 7.098 6.939 7.019 261,185 +0.04(+0.57%)
Nov 20, 2009 6.830 6.989 6.741 6.979 237,024 +0.14(+2.03%)
Nov 19, 2009 6.850 6.890 6.801 6.840 164,461 -0.03(-0.43%)
Nov 18, 2009 6.930 6.930 6.840 6.870 173,787 -0.04(-0.57%)
Nov 17, 2009 6.920 6.969 6.850 6.910 437,223 +0.01(+0.14%)
Nov 16, 2009 6.930 6.979 6.801 6.900 417,002 +0.01(+0.14%)
Nov 13, 2009 6.821 6.939 6.741 6.890 157,472 +0.10(+1.46%)
Nov 12, 2009 6.920 7.029 6.741 6.791 234,287 -0.14(-2.00%)
Nov 11, 2009 6.979 7.055 6.900 6.930 187,798 -0.02(-0.29%)
Nov 10, 2009 7.296 7.296 6.850 6.949 813,323 -0.44(-5.91%)
Nov 09, 2009 7.415 7.434 7.306 7.386 146,121 +0.04(+0.54%)
Nov 06, 2009 7.376 7.643 7.217 7.346 274,883 -0.05(-0.67%)
Nov 05, 2009 7.019 7.415 6.959 7.395 247,308 +0.62(+9.22%)
Nov 04, 2009 6.880 6.930 6.751 6.771 165,513 -0.09(-1.30%)
Nov 03, 2009 6.771 6.860 6.692 6.860 140,282 +0.10(+1.47%)
Nov 02, 2009 6.731 6.840 6.682 6.761 183,852 +0.06(+0.89%)
Oct 30, 2009 6.880 7.058 6.632 6.702 321,908 -0.21(-3.01%)
Oct 29, 2009 6.662 6.949 6.652 6.910 238,880 +0.27(+4.03%)
Oct 28, 2009 6.939 6.979 6.593 6.642 423,935 -0.33(-4.69%)
Oct 27, 2009 7.227 7.227 6.890 6.969 277,363 +0.09(+1.30%)
Oct 26, 2009 6.880 7.049 6.775 6.880 229,038 -0.02(-0.29%)
Oct 23, 2009 6.920 6.959 6.890 6.900 173,553 -0.09(-1.28%)
Oct 22, 2009 6.910 7.029 6.830 6.989 195,400 +0.05(+0.71%)
Oct 21, 2009 6.999 7.138 6.930 6.939 161,963 -0.06(-0.85%)
Oct 20, 2009 7.009 7.029 6.979 6.999 149,054 -0.06(-0.84%)
Oct 19, 2009 7.088 7.098 6.939 7.058 230,794 -0.03(-0.42%)
Oct 16, 2009 7.158 7.177 6.989 7.088 197,972 -0.13(-1.79%)
Oct 15, 2009 7.068 7.217 6.999 7.217 188,563 +0.13(+1.82%)
Oct 14, 2009 7.128 7.128 6.984 7.088 145,167 +0.05(+0.70%)
Oct 13, 2009 7.029 7.039 6.989 7.039 160,776 -0.03(-0.42%)
Oct 12, 2009 7.068 7.138 7.019 7.068 82,001 -0.08(-1.11%)
Oct 09, 2009 7.108 7.166 7.058 7.148 98,678 +0.05(+0.70%)
Oct 08, 2009 7.098 7.158 7.029 7.098 202,936 +0.02(+0.28%)
Oct 07, 2009 7.108 7.148 7.019 7.078 340,559 -0.05(-0.70%)
Oct 06, 2009 7.068 7.167 7.039 7.128 129,835 +0.07(+0.98%)
Oct 05, 2009 7.128 7.148 6.999 7.058 156,314 -0.02(-0.28%)
Oct 02, 2009 6.949 7.128 6.860 7.078 187,791 +0.09(+1.28%)
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.