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 28, 2017 57.83 57.86 57.09 57.41 274,618 -0.48(-0.83%)
Apr 27, 2017 58.20 58.22 57.75 57.89 307,895 +0.02(+0.03%)
Apr 26, 2017 57.00 57.96 56.87 57.87 347,644 +1.01(+1.78%)
Apr 25, 2017 56.36 57.16 55.92 56.86 661,425 +0.88(+1.57%)
Apr 24, 2017 56.29 56.40 55.89 55.98 316,057 +0.12(+0.21%)
Apr 21, 2017 55.84 56.14 55.57 55.86 303,078 -0.16(-0.29%)
Apr 20, 2017 56.00 56.26 55.59 56.02 428,075 +0.23(+0.41%)
Apr 19, 2017 56.40 56.60 55.71 55.79 365,702 -0.54(-0.96%)
Apr 18, 2017 56.30 56.63 55.56 56.33 334,728 -0.17(-0.30%)
Apr 17, 2017 56.25 56.50 55.83 56.50 231,456 +0.26(+0.46%)
Apr 13, 2017 56.59 56.71 56.24 56.24 375,452 -0.56(-0.99%)
Apr 12, 2017 56.72 56.91 56.30 56.80 350,481 +0.11(+0.19%)
Apr 11, 2017 56.48 59.63 56.09 56.69 329,546 -0.06(-0.11%)
Apr 10, 2017 56.22 56.78 55.86 56.75 325,656 +0.55(+0.98%)
Apr 07, 2017 55.41 56.21 55.24 56.20 414,476 +0.62(+1.12%)
Apr 06, 2017 55.65 55.82 55.35 55.58 277,793 +0.03(+0.05%)
Apr 05, 2017 56.20 56.22 55.24 55.55 297,110 -0.56(-1.00%)
Apr 04, 2017 55.93 56.75 55.72 56.11 456,176 +0.11(+0.20%)
Apr 03, 2017 55.57 56.30 55.52 56.00 426,864 +0.44(+0.79%)
Mar 31, 2017 55.75 55.98 55.50 55.56 396,951 -0.40(-0.71%)
Mar 30, 2017 56.29 56.63 55.71 55.96 577,805 -0.35(-0.62%)
Mar 29, 2017 56.37 56.59 56.00 56.31 300,719 -0.05(-0.09%)
Mar 28, 2017 56.04 56.42 55.65 56.36 360,756 +0.04(+0.07%)
Mar 27, 2017 55.46 56.44 55.28 56.32 388,569 +0.38(+0.68%)
Mar 24, 2017 56.11 56.89 55.72 55.94 367,718 -0.12(-0.21%)
Mar 23, 2017 56.15 56.76 55.59 56.06 419,929 -0.15(-0.27%)
Mar 22, 2017 56.15 56.26 55.34 56.21 436,208 +0.20(+0.36%)
Mar 21, 2017 57.58 57.58 55.95 56.01 242,418 -1.35(-2.35%)
Mar 20, 2017 57.21 57.43 56.87 57.36 226,177 +0.15(+0.26%)
Mar 17, 2017 57.06 57.44 56.58 57.21 491,165 +0.19(+0.33%)
Mar 16, 2017 57.62 57.64 56.75 57.02 211,604 -0.59(-1.02%)
Mar 15, 2017 56.52 57.82 56.52 57.61 268,938 +1.22(+2.16%)
Mar 14, 2017 56.80 56.90 55.91 56.39 590,702 -0.44(-0.77%)
Mar 13, 2017 57.80 56.53 56.83 242,010 -0.76(-1.32%)
Mar 10, 2017 57.32 57.69 57.15 57.59 351,641 +0.48(+0.84%)
Mar 09, 2017 57.27 57.49 56.78 57.11 228,489 -0.01(-0.02%)
Mar 08, 2017 57.24 57.65 56.96 57.12 238,182 -0.10(-0.17%)
Mar 07, 2017 56.48 57.54 56.00 57.22 506,022 +0.93(+1.65%)
Mar 06, 2017 56.73 57.05 56.22 56.29 322,258 -0.88(-1.54%)
Mar 03, 2017 57.42 57.72 56.76 57.17 312,168 -0.11(-0.19%)
Mar 02, 2017 57.84 58.03 57.26 57.28 311,235 -0.64(-1.10%)
Mar 01, 2017 57.27 58.08 56.98 57.92 319,761 +1.30(+2.30%)
Feb 28, 2017 57.44 57.51 56.36 56.62 553,022 -1.04(-1.80%)
Feb 27, 2017 57.31 57.85 57.15 57.66 366,935 +0.38(+0.66%)
Feb 24, 2017 56.80 57.28 56.53 57.28 229,121 -0.18(-0.31%)
Feb 23, 2017 57.25 57.66 56.53 57.46 321,233 +0.54(+0.95%)
Feb 22, 2017 56.73 57.11 56.53 56.92 199,493 +0.14(+0.25%)
Feb 21, 2017 56.15 56.88 55.94 56.78 257,454 +0.63(+1.12%)
Feb 17, 2017 56.15 56.15 56.15 0 -0.19(-0.34%)
Feb 16, 2017 57.10 57.25 56.26 56.34 281,872 -0.54(-0.95%)
Feb 15, 2017 56.01 57.02 55.92 56.88 191,472 +0.64(+1.14%)
Feb 14, 2017 56.30 57.00 56.21 56.24 310,426 -0.18(-0.32%)
Feb 13, 2017 56.38 56.70 56.23 56.42 147,941 +0.20(+0.36%)
Feb 10, 2017 56.00 56.46 55.78 56.22 147,053 +0.15(+0.27%)
Feb 09, 2017 55.75 56.19 55.38 56.07 197,604 +0.61(+1.10%)
Feb 08, 2017 55.30 55.71 54.98 55.46 202,742 -0.13(-0.23%)
Feb 07, 2017 55.26 55.95 55.17 55.59 238,860 +0.16(+0.29%)
Feb 06, 2017 55.92 56.13 55.32 55.43 329,561 -0.65(-1.16%)
Feb 03, 2017 56.94 57.13 55.90 56.08 540,067 -0.24(-0.43%)
Feb 02, 2017 53.81 56.91 53.56 56.32 646,193 +3.31(+6.24%)
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.