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 )

64.31 +1.51 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.196 6.236 6.097 6.097 290,511 -0.04(-0.65%)
Jun 29, 2009 6.018 6.176 5.998 6.136 333,661 +0.13(+2.15%)
Jun 26, 2009 5.730 6.047 5.601 6.008 656,257 +0.27(+4.66%)
Jun 25, 2009 5.641 5.770 5.631 5.740 223,443 +0.12(+2.12%)
Jun 24, 2009 5.542 5.690 5.452 5.621 285,027 +0.13(+2.35%)
Jun 23, 2009 5.423 5.601 5.423 5.492 284,827 +0.14(+2.59%)
Jun 22, 2009 5.760 5.770 5.353 5.353 284,545 -0.28(-4.93%)
Jun 19, 2009 5.938 5.948 5.482 5.631 332,973 -0.23(-3.89%)
Jun 18, 2009 5.770 5.928 5.720 5.859 203,915 +0.06(+1.03%)
Jun 17, 2009 5.928 5.978 5.651 5.799 330,846 -0.16(-2.66%)
Jun 16, 2009 6.018 6.186 5.958 5.958 231,179 -0.06(-0.99%)
Jun 15, 2009 6.246 6.305 5.908 6.018 237,185 -0.33(-5.16%)
Jun 12, 2009 6.355 6.364 6.285 6.345 161,408 -0.03(-0.47%)
Jun 11, 2009 6.246 6.384 6.196 6.374 307,294 +0.20(+3.21%)
Jun 10, 2009 6.246 6.255 6.067 6.176 311,053 +0.00(+0.00%)
Jun 09, 2009 6.285 6.285 6.097 6.176 376,374 -0.09(-1.42%)
Jun 08, 2009 6.206 6.305 6.077 6.265 424,679 +0.00(+0.00%)
Jun 05, 2009 6.335 6.414 6.206 6.265 247,176 -0.01(-0.16%)
Jun 04, 2009 6.226 6.295 6.067 6.275 402,215 +0.14(+2.26%)
Jun 03, 2009 6.206 6.275 5.978 6.136 383,429 -0.21(-3.24%)
Jun 02, 2009 6.394 6.503 6.325 6.342 384,001 -0.05(-0.81%)
Jun 01, 2009 6.246 6.414 6.107 6.394 417,893 +0.22(+3.53%)
May 29, 2009 6.236 6.265 6.067 6.176 442,641 +0.03(+0.48%)
May 28, 2009 6.097 6.196 5.958 6.146 500,141 +0.05(+0.81%)
May 27, 2009 6.236 6.364 6.067 6.097 343,368 -0.11(-1.76%)
May 26, 2009 6.067 6.236 6.057 6.206 356,982 +0.12(+1.95%)
May 22, 2009 6.077 6.166 6.027 6.087 227,403 +0.05(+0.82%)
May 21, 2009 6.117 6.236 5.978 6.037 388,403 -0.12(-1.93%)
May 20, 2009 6.097 6.394 6.097 6.156 607,549 +0.12(+1.97%)
May 19, 2009 6.850 6.860 5.988 6.037 1,343,655 -1.14(-15.88%)
May 18, 2009 6.593 7.336 6.474 7.177 419,858 +0.64(+9.86%)
May 15, 2009 6.246 6.612 6.246 6.533 512,670 +0.37(+5.95%)
May 14, 2009 6.216 7.029 5.889 6.166 856,884 -0.01(-0.16%)
May 13, 2009 6.295 6.632 6.107 6.176 600,893 -0.22(-3.41%)
May 12, 2009 6.622 6.870 6.384 6.394 301,556 -0.19(-2.86%)
May 11, 2009 6.285 6.662 6.186 6.583 199,894 +0.23(+3.59%)
May 08, 2009 6.087 6.355 6.087 6.355 201,517 +0.30(+4.91%)
May 07, 2009 6.295 6.315 5.978 6.057 152,952 -0.20(-3.17%)
May 06, 2009 6.255 6.364 6.136 6.255 179,281 +0.06(+0.96%)
May 05, 2009 6.563 6.583 6.107 6.196 194,993 -0.38(-5.73%)
May 04, 2009 6.508 6.573 6.503 6.573 149,691 +0.08(+1.22%)
May 01, 2009 6.414 6.543 6.166 6.493 189,540 +0.09(+1.39%)
Apr 30, 2009 6.771 6.840 6.404 6.404 331,399 -0.31(-4.58%)
Apr 29, 2009 5.621 7.217 5.571 6.711 815,586 +1.13(+20.25%)
Apr 28, 2009 5.532 5.770 5.403 5.581 150,337 +0.04(+0.72%)
Apr 27, 2009 5.542 5.710 5.454 5.542 175,492 -0.03(-0.53%)
Apr 24, 2009 5.403 5.641 5.333 5.571 197,941 +0.20(+3.69%)
Apr 23, 2009 5.373 5.462 5.274 5.373 133,455 +0.02(+0.37%)
Apr 22, 2009 5.343 5.433 5.234 5.353 159,187 -0.03(-0.55%)
Apr 21, 2009 5.343 5.462 5.304 5.383 173,705 +0.06(+1.12%)
Apr 20, 2009 5.333 5.413 5.195 5.324 347,615 -0.09(-1.65%)
Apr 17, 2009 5.383 5.423 5.314 5.413 319,212 +0.03(+0.55%)
Apr 16, 2009 5.363 5.472 5.333 5.383 302,150 +0.06(+1.12%)
Apr 15, 2009 5.333 5.452 5.165 5.324 138,937 -0.05(-0.92%)
Apr 14, 2009 5.492 5.502 5.264 5.373 230,349 -0.21(-3.73%)
Apr 13, 2009 5.423 5.601 5.373 5.581 163,031 +0.10(+1.81%)
Apr 09, 2009 5.482 5.571 5.413 5.482 196,590 +0.12(+2.22%)
Apr 08, 2009 5.244 5.363 5.205 5.363 181,618 +0.11(+2.08%)
Apr 07, 2009 5.195 5.343 5.195 5.254 285,056 -0.01(-0.19%)
Apr 06, 2009 5.274 5.314 5.175 5.264 206,068 -0.06(-1.12%)
Apr 03, 2009 5.195 5.452 5.076 5.324 221,258 +0.05(+0.94%)
Apr 02, 2009 5.254 5.393 5.215 5.274 726,776 +0.13(+2.50%)
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.