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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 9.040 9.050 8.770 8.780 150,400 -0.23(-2.55%)
Jul 28, 2006 8.760 9.070 8.720 9.010 225,200 +0.32(+3.68%)
Jul 27, 2006 9.000 9.010 8.670 8.690 151,700 -0.27(-3.01%)
Jul 26, 2006 8.990 9.130 8.900 8.960 98,500 -0.13(-1.43%)
Jul 25, 2006 9.080 9.350 8.970 9.090 104,500 +0.04(+0.44%)
Jul 24, 2006 8.710 9.180 8.800 9.050 326,400 +0.35(+4.02%)
Jul 21, 2006 8.660 8.770 8.500 8.700 192,500 +0.04(+0.46%)
Jul 20, 2006 9.030 9.040 8.620 8.660 143,100 -0.34(-3.78%)
Jul 19, 2006 8.880 9.120 8.780 9.000 358,500 +0.13(+1.47%)
Jul 18, 2006 8.720 8.900 8.620 8.870 385,700 +0.23(+2.66%)
Jul 17, 2006 8.550 8.770 8.550 8.640 336,400 +0.10(+1.17%)
Jul 14, 2006 9.000 9.090 8.540 8.540 662,100 -0.46(-5.11%)
Jul 13, 2006 9.450 9.450 9.000 9.000 262,500 -0.49(-5.16%)
Jul 12, 2006 9.990 10.00 9.380 9.490 226,500 -0.48(-4.81%)
Jul 11, 2006 10.25 10.29 9.960 9.970 241,900 -0.28(-2.73%)
Jul 10, 2006 10.01 10.43 10.01 10.25 387,500 +0.24(+2.40%)
Jul 07, 2006 10.10 10.15 10.00 10.01 121,900 -0.17(-1.67%)
Jul 06, 2006 10.12 10.20 9.960 10.18 146,600 +0.10(+0.99%)
Jul 05, 2006 9.890 10.09 9.655 10.08 171,900 +0.09(+0.90%)
Jul 03, 2006 9.960 10.20 9.850 9.990 358,000 +0.02(+0.20%)
Jun 30, 2006 10.01 10.19 9.950 9.970 589,700 -0.04(-0.40%)
Jun 29, 2006 9.460 10.07 9.450 10.01 643,000 +0.62(+6.60%)
Jun 28, 2006 9.060 9.390 9.020 9.390 221,900 +0.36(+3.99%)
Jun 27, 2006 8.560 9.130 8.510 9.030 1,016,000 +0.48(+5.61%)
Jun 26, 2006 9.800 9.800 8.250 8.550 1,793,500 -1.57(-15.51%)
Jun 23, 2006 9.710 10.18 9.710 10.12 206,700 +0.51(+5.31%)
Jun 22, 2006 10.00 10.00 9.470 9.610 289,300 -0.41(-4.09%)
Jun 21, 2006 9.900 10.24 9.900 10.02 163,300 +0.14(+1.42%)
Jun 20, 2006 9.850 10.00 9.850 9.880 116,700 -0.03(-0.30%)
Jun 19, 2006 10.03 10.12 9.860 9.910 170,200 -0.12(-1.20%)
Jun 16, 2006 10.11 10.16 9.980 10.03 444,700 -0.08(-0.79%)
Jun 15, 2006 10.10 10.25 9.990 10.11 119,300 +0.11(+1.10%)
Jun 14, 2006 10.15 10.21 9.800 10.00 143,100 -0.15(-1.48%)
Jun 13, 2006 10.25 10.58 10.14 10.15 151,800 -0.09(-0.88%)
Jun 12, 2006 10.48 10.49 10.24 10.24 47,300 -0.34(-3.21%)
Jun 09, 2006 10.64 10.75 10.43 10.58 141,500 -0.06(-0.56%)
Jun 08, 2006 10.29 10.73 10.08 10.64 123,500 +0.33(+3.20%)
Jun 07, 2006 10.39 10.65 10.28 10.31 81,300 -0.08(-0.77%)
Jun 06, 2006 10.20 10.49 10.15 10.39 127,200 +0.23(+2.26%)
Jun 05, 2006 10.58 10.58 10.13 10.16 213,600 -0.50(-4.69%)
Jun 02, 2006 10.96 11.00 10.40 10.66 84,000 -0.25(-2.29%)
Jun 01, 2006 10.78 10.94 10.75 10.91 199,200 +0.13(+1.21%)
May 31, 2006 10.49 10.85 10.49 10.78 260,100 +0.29(+2.76%)
May 30, 2006 10.76 10.76 10.40 10.49 100,300 -0.27(-2.51%)
May 26, 2006 10.65 11.04 10.62 10.76 86,800 +0.18(+1.70%)
May 25, 2006 10.45 10.60 10.37 10.58 234,700 +0.22(+2.12%)
May 24, 2006 10.22 10.42 9.950 10.36 196,500 +0.12(+1.17%)
May 23, 2006 10.45 10.55 10.20 10.24 198,200 -0.13(-1.25%)
May 22, 2006 10.15 10.56 10.10 10.37 419,400 -0.09(-0.86%)
May 19, 2006 10.57 10.58 10.30 10.46 249,800 -0.10(-0.95%)
May 18, 2006 10.11 10.64 10.10 10.56 416,200 +0.45(+4.45%)
May 17, 2006 10.05 10.29 9.800 10.11 1,233,400 -0.16(-1.56%)
May 16, 2006 10.65 10.75 10.27 10.27 518,200 -0.37(-3.48%)
May 15, 2006 10.80 10.84 10.59 10.64 368,700 -0.18(-1.66%)
May 12, 2006 10.85 10.90 10.80 10.82 289,700 -0.07(-0.64%)
May 11, 2006 10.79 10.90 10.78 10.89 371,000 +0.09(+0.83%)
May 10, 2006 10.96 10.99 10.75 10.80 522,600 -0.16(-1.46%)
May 09, 2006 11.60 11.61 10.84 10.96 518,700 -0.98(-8.21%)
May 08, 2006 11.90 11.99 11.81 11.94 120,500 +0.03(+0.25%)
May 05, 2006 11.80 12.00 11.75 11.91 156,100 +0.11(+0.93%)
May 04, 2006 12.06 12.07 11.80 11.80 150,500 -0.26(-2.16%)
May 03, 2006 12.17 12.22 12.05 12.06 213,500 -0.11(-0.90%)
May 02, 2006 12.17 12.26 12.10 12.17 137,400 -0.03(-0.25%)
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.