Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Prestige Brand Holdings (NY: PBH )

73.75 +0.19 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.830 6.900 6.460 6.460 328,534 -0.31(-4.58%)
Apr 29, 2009 5.670 7.280 5.620 6.770 808,534 +1.14(+20.25%)
Apr 28, 2009 5.580 5.820 5.450 5.630 149,038 +0.04(+0.72%)
Apr 27, 2009 5.590 5.760 5.501 5.590 173,975 -0.03(-0.53%)
Apr 24, 2009 5.450 5.690 5.380 5.620 196,230 +0.20(+3.69%)
Apr 23, 2009 5.420 5.510 5.320 5.420 132,302 +0.02(+0.37%)
Apr 22, 2009 5.390 5.480 5.280 5.400 157,811 -0.03(-0.55%)
Apr 21, 2009 5.390 5.510 5.350 5.430 172,203 +0.06(+1.12%)
Apr 20, 2009 5.380 5.460 5.240 5.370 344,610 -0.09(-1.65%)
Apr 17, 2009 5.430 5.470 5.360 5.460 316,452 +0.03(+0.55%)
Apr 16, 2009 5.410 5.520 5.380 5.430 299,538 +0.06(+1.12%)
Apr 15, 2009 5.380 5.500 5.210 5.370 137,736 -0.05(-0.92%)
Apr 14, 2009 5.540 5.550 5.310 5.420 228,358 -0.21(-3.73%)
Apr 13, 2009 5.470 5.650 5.420 5.630 161,622 +0.10(+1.81%)
Apr 09, 2009 5.530 5.620 5.460 5.530 194,891 +0.12(+2.22%)
Apr 08, 2009 5.290 5.410 5.250 5.410 180,048 +0.11(+2.08%)
Apr 07, 2009 5.240 5.390 5.240 5.300 282,592 -0.01(-0.19%)
Apr 06, 2009 5.320 5.360 5.220 5.310 204,287 -0.06(-1.12%)
Apr 03, 2009 5.240 5.500 5.120 5.370 219,345 +0.05(+0.94%)
Apr 02, 2009 5.300 5.440 5.260 5.320 720,492 +0.13(+2.50%)
Apr 01, 2009 5.100 5.310 5.010 5.190 266,398 +0.01(+0.19%)
Mar 31, 2009 5.220 5.360 5.160 5.180 312,865 -0.01(-0.19%)
Mar 30, 2009 5.110 5.240 5.070 5.190 213,805 -0.31(-5.64%)
Mar 26, 2009 5.140 5.500 5.100 5.500 326,700 +0.40(+7.84%)
Mar 25, 2009 4.990 5.210 4.990 5.100 223,276 +0.20(+4.08%)
Mar 24, 2009 4.820 4.980 4.780 4.900 443,971 +0.01(+0.20%)
Mar 23, 2009 4.752 4.890 4.750 4.890 440,323 +0.42(+9.40%)
Mar 20, 2009 4.400 4.490 4.340 4.470 678,167 +0.10(+2.29%)
Mar 19, 2009 4.280 4.420 4.250 4.370 363,688 +0.12(+2.82%)
Mar 18, 2009 4.150 4.250 4.100 4.250 484,467 +0.09(+2.16%)
Mar 17, 2009 4.110 4.200 4.110 4.160 256,157 +0.04(+0.97%)
Mar 16, 2009 4.250 4.250 4.060 4.120 245,847 -0.01(-0.24%)
Mar 13, 2009 4.250 4.250 4.000 4.130 0 -0.12(-2.82%)
Mar 12, 2009 4.080 4.250 3.920 4.250 248,431 +0.17(+4.17%)
Mar 11, 2009 4.290 4.310 4.060 4.080 274,060 -0.17(-4.00%)
Mar 10, 2009 4.300 4.370 4.200 4.250 458,809 +0.05(+1.19%)
Mar 09, 2009 4.440 4.580 4.160 4.200 311,568 -0.29(-6.46%)
Mar 06, 2009 4.590 4.630 4.420 4.490 0 -0.03(-0.66%)
Mar 05, 2009 4.770 4.820 4.490 4.520 151,847 -0.31(-6.42%)
Mar 04, 2009 4.490 5.030 4.370 4.830 581,234 -0.05(-1.02%)
Mar 02, 2009 5.390 5.390 4.860 4.880 249,612 -0.59(-10.79%)
Feb 27, 2009 5.430 5.580 5.430 5.470 0 -0.03(-0.55%)
Feb 26, 2009 5.490 5.710 5.440 5.500 188,021 -0.07(-1.26%)
Feb 25, 2009 5.950 5.950 5.480 5.570 125,814 -0.30(-5.11%)
Feb 24, 2009 5.830 5.970 5.570 5.870 257,717 +0.12(+2.09%)
Feb 23, 2009 5.920 6.190 5.720 5.750 160,003 -0.25(-4.17%)
Feb 20, 2009 6.360 6.360 5.920 6.000 184,862 -0.31(-4.91%)
Feb 19, 2009 6.380 6.440 6.250 6.310 260,390 +0.04(+0.64%)
Feb 18, 2009 6.450 6.460 6.230 6.270 302,630 -0.10(-1.57%)
Feb 17, 2009 6.500 6.540 6.240 6.370 396,669 -0.30(-4.50%)
Feb 13, 2009 6.610 6.700 6.520 6.670 273,811 +0.10(+1.52%)
Feb 12, 2009 6.600 6.640 6.310 6.570 325,483 -0.13(-1.94%)
Feb 11, 2009 6.700 6.800 6.590 6.700 178,153 +0.05(+0.75%)
Feb 10, 2009 7.000 7.200 6.510 6.650 284,425 -0.35(-5.00%)
Feb 09, 2009 6.960 7.250 6.840 7.000 250,977 +0.01(+0.14%)
Feb 06, 2009 6.280 7.010 6.060 6.990 327,619 +0.83(+13.47%)
Feb 05, 2009 6.250 6.550 4.800 6.160 289,210 -0.24(-3.75%)
Feb 04, 2009 6.490 6.660 6.340 6.400 245,798 -0.13(-1.99%)
Feb 03, 2009 6.370 6.610 6.120 6.530 324,842 +0.17(+2.67%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.