Prestige Brand Holdings, Inc. Historical Stock Prices

PBH 
$32.32
*  
0.02
0.06%
Get PBH Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading PBH now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    PBH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  32.19  32.65  32.18  32.32 133,638
07/22/2014 31.98 32.5 31.98 32.34 193,202
07/21/2014 32.29 32.29 31.63 31.87 141,354
07/18/2014 31.62 32.55 31.62 32.42 228,671
07/17/2014 32.34 32.54 31.57 31.71 275,080
07/16/2014 33.08 33.25 32.3 32.62 292,082
07/15/2014 33.44 33.65 32.861 32.96 250,979
07/14/2014 33.5 33.56 33.118 33.36 225,493
07/11/2014 33.47 33.75 33.35 33.43 187,377
07/10/2014 33.24 33.82 33.09 33.55 204,771
07/09/2014 32.98 33.7 32.84 33.68 271,518
07/08/2014 34.25 34.46 32.9 33.01 347,973
07/07/2014 35.29 35.3 34.34 34.4 173,227
07/03/2014 34.42 35.31 34.42 35.31 189,713
07/02/2014 34.33 34.645 34.17 34.44 162,834
07/01/2014 34.06 34.77 34.03 34.5 386,748
06/30/2014 33.42 33.91 33.14 33.89 572,718
06/27/2014 33.74 33.85 33.07 33.32 411,440
06/26/2014 34.24 34.28 33.85 33.99 163,568
06/25/2014 35.17 35.328 34.25 34.28 254,308
06/24/2014 34.38 35.945 34.38 35.29 519,840
06/23/2014 34.46 34.627 34.0645 34.42 300,003
06/20/2014 34.64 34.73 34.3 34.64 469,077
06/19/2014 33.77 34.45 33.72 34.45 196,246
06/18/2014 33.54 33.78 33.1 33.76 338,508
06/17/2014 33.8 33.94 33.47 33.63 199,286
06/16/2014 33.71 33.84 33.4 33.76 177,223
06/13/2014 34.19 34.2 33.53 33.74 264,832
06/12/2014 34.49 34.49 33.89 34.13 219,144
06/11/2014 34.51 34.81 34.37 34.62 172,875
06/10/2014 34.85 34.9 34.46 34.77 147,861
06/09/2014 34.94 35.23 34.82 35.01 221,495
06/06/2014 35.14 35.32 34.88 35.08 192,808
06/05/2014 34.38 35.05 34.06 34.93 231,779
06/04/2014 34.05 34.38 33.845 34.33 287,995
06/03/2014 33.37 34.26 33.3 34.2 1,099,488
06/02/2014 34.17 34.17 33.14 33.57 327,509
05/30/2014 34.24 34.455 34.155 34.2 253,899
05/29/2014 34.81 34.81 33.92 34.07 205,713
05/28/2014 34.47 34.94 34.42 34.61 347,898
05/27/2014 33.88 34.49 33.8 34.47 292,787
05/23/2014 33.53 33.71 33.39 33.69 292,037
05/22/2014 33.21 33.78 33.1 33.65 246,228
05/21/2014 33.35 33.5 33.13 33.23 264,987
05/20/2014 33.35 33.36 32.86 33.31 479,541
05/19/2014 33.17 33.64 33.11 33.55 329,931
05/16/2014 32.91 33.34 32.91 33.25 480,153
05/15/2014 33.24 33.47 32.5 32.97 641,054
05/14/2014 33.35 33.45 33.01 33.17 411,906
05/13/2014 33.53 33.67 33.35 33.39 261,066
05/12/2014 33.17 33.735 32.9004 33.5 628,939
05/09/2014 32.74 33.15 32.67 32.99 475,117
05/08/2014 33.3 33.4225 32.55 32.91 448,267
05/07/2014 33.7 33.83 33.22 33.28 396,858
05/06/2014 33.79 33.949 33.44 33.63 298,919
05/05/2014 33.86 34.22 33.7001 33.97 557,389
05/02/2014 33.63 34.24 33.6 33.92 433,016
05/01/2014 33.57 33.72 33.05 33.62 438,730
04/30/2014 32.47 33.53 32.4 33.52 532,367
04/29/2014 32.17 32.73 31.67 32.54 448,885
04/28/2014 32.65 32.88 31.79 31.91 702,066
04/25/2014 29.2 32.7 29.2 32.26 1,316,985
04/24/2014 27.68 27.68 27.15 27.31 383,228
04/23/2014 27.98 28.06 27.53 27.56 344,565
04/22/2014 27.63 28.16 27.63 27.89 439,601
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?