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 (%)
Aug 31, 2010 7.336 7.465 7.187 7.336 100 +0.09(+1.23%)
Aug 30, 2010 7.356 7.435 7.247 7.247 177,444 -0.16(-2.14%)
Aug 27, 2010 7.405 7.425 7.153 7.405 127,079 +0.19(+2.61%)
Aug 26, 2010 7.445 7.445 7.197 7.217 931 -0.20(-2.67%)
Aug 25, 2010 7.187 7.435 7.138 7.415 921 +0.17(+2.33%)
Aug 24, 2010 7.197 7.356 7.138 7.247 3,744 -0.06(-0.81%)
Aug 23, 2010 7.425 7.514 7.257 7.306 181,930 -0.06(-0.81%)
Aug 20, 2010 7.286 7.386 7.237 7.366 180,465 +0.05(+0.68%)
Aug 19, 2010 7.574 7.693 7.277 7.316 3,217 -0.30(-3.91%)
Aug 18, 2010 7.782 7.852 7.604 7.614 14,320 -0.20(-2.54%)
Aug 17, 2010 7.633 7.891 7.614 7.812 2,222 +0.24(+3.14%)
Aug 16, 2010 7.485 7.604 7.366 7.574 136,650 +0.04(+0.53%)
Aug 13, 2010 7.534 7.604 7.386 7.534 122,041 -0.01(-0.13%)
Aug 12, 2010 7.524 7.624 7.445 7.544 149,963 -0.07(-0.91%)
Aug 11, 2010 7.861 7.861 7.596 7.614 4,033 -0.37(-4.60%)
Aug 10, 2010 8.050 8.119 7.951 7.980 194,619 -0.17(-2.07%)
Aug 09, 2010 8.189 8.238 8.129 8.149 278,357 +0.06(+0.74%)
Aug 06, 2010 8.089 8.179 7.990 8.089 550,593 -0.01(-0.12%)
Aug 05, 2010 7.921 8.278 7.867 8.099 510,447 +0.10(+1.24%)
Aug 04, 2010 8.000 8.050 7.822 8.000 225,785 +0.01(+0.12%)
Aug 03, 2010 7.951 8.109 7.832 7.990 139,436 -0.01(-0.12%)
Aug 02, 2010 8.179 8.228 7.911 8.000 207,944 -0.15(-1.82%)
Jul 30, 2010 8.149 8.179 7.871 8.149 374,852 +0.03(+0.37%)
Jul 29, 2010 8.099 8.149 8.050 8.119 223,738 +0.05(+0.61%)
Jul 28, 2010 8.070 8.159 7.980 8.070 1,494 -0.01(-0.12%)
Jul 27, 2010 8.070 8.198 7.970 8.080 239,141 +0.08(+0.99%)
Jul 26, 2010 7.465 8.020 7.435 8.000 279,353 +0.58(+7.89%)
Jul 23, 2010 7.277 7.435 7.187 7.415 250,705 +0.10(+1.35%)
Jul 22, 2010 7.386 7.425 7.207 7.316 227,791 +0.04(+0.55%)
Jul 21, 2010 7.505 7.505 7.227 7.277 152,734 -0.17(-2.26%)
Jul 20, 2010 7.267 7.445 7.177 7.445 129,253 +0.12(+1.62%)
Jul 19, 2010 7.415 7.415 7.217 7.326 182,555 -0.05(-0.67%)
Jul 16, 2010 7.376 7.594 7.326 7.376 239,314 -0.15(-1.98%)
Jul 15, 2010 7.534 7.594 7.435 7.524 135,117 -0.06(-0.78%)
Jul 14, 2010 7.683 7.683 7.524 7.584 86,462 -0.11(-1.42%)
Jul 13, 2010 7.693 7.713 7.524 7.693 3,654 +0.28(+3.74%)
Jul 12, 2010 7.673 7.673 7.415 7.415 166,540 -0.24(-3.11%)
Jul 09, 2010 7.653 7.653 7.356 7.653 103,022 +0.27(+3.62%)
Jul 08, 2010 7.386 7.395 7.187 7.386 1,110 +0.24(+3.33%)
Jul 07, 2010 7.217 7.267 7.014 7.148 508,628 -0.03(-0.41%)
Jul 06, 2010 7.177 7.425 7.068 7.177 1,869 -0.08(-1.09%)
Jul 02, 2010 7.257 7.286 7.118 7.257 201,179 +0.10(+1.38%)
Jul 01, 2010 7.029 7.158 6.930 7.158 293,684 +0.14(+1.98%)
Jun 30, 2010 7.019 7.098 6.989 7.019 2,932 -0.08(-1.12%)
Jun 29, 2010 7.118 7.237 7.039 7.098 524,993 -0.10(-1.38%)
Jun 25, 2010 7.197 7.386 7.058 7.197 1,389,049 +0.05(+0.69%)
Jun 24, 2010 7.148 7.237 7.118 7.148 178 -0.10(-1.37%)
Jun 23, 2010 7.227 7.316 7.217 7.247 187,501 -0.03(-0.41%)
Jun 22, 2010 7.277 7.574 7.267 7.277 875 -0.18(-2.39%)
Jun 21, 2010 7.604 7.604 7.425 7.455 208,388 -0.04(-0.53%)
Jun 18, 2010 7.495 7.604 7.435 7.495 240,432 +0.03(+0.40%)
Jun 17, 2010 7.465 7.653 7.435 7.465 169 -0.12(-1.57%)
Jun 16, 2010 7.703 7.703 7.524 7.584 206,168 -0.12(-1.54%)
Jun 15, 2010 7.703 7.733 7.544 7.703 1,521 +0.16(+2.10%)
Jun 14, 2010 7.723 7.733 7.495 7.544 270,548 -0.11(-1.42%)
Jun 11, 2010 7.366 7.673 7.366 7.653 163,289 +0.17(+2.25%)
Jun 10, 2010 7.485 7.485 7.286 7.485 1,414 +0.23(+3.14%)
Jun 09, 2010 7.167 7.326 7.118 7.257 289,288 +0.11(+1.53%)
Jun 08, 2010 7.207 7.217 7.088 7.148 306,560 -0.05(-0.69%)
Jun 07, 2010 7.376 7.425 7.187 7.197 263,539 -0.17(-2.29%)
Jun 04, 2010 7.366 7.673 7.356 7.366 366,125 -0.29(-3.76%)
Jun 03, 2010 7.653 7.683 7.425 7.653 401,607 +0.15(+1.98%)
Jun 02, 2010 7.505 7.614 7.356 7.505 440,457 +0.01(+0.13%)
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.