Prestige Brand Holdings, Inc. Historical Stock Prices

PBH 
$32.42
*  
0.83
2.5%
Get PBH Alerts
*Delayed - data as of Sep. 30, 2014 12:47 ET  -  Find a broker to begin trading PBH now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    PBH Real Time
 
 
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 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
12:47  33.23  33.22  32.33  32.42 49,043
09/29/2014 33.37 33.54 33.1 33.25 182,360
09/26/2014 33.4 33.73 33.34 33.61 164,976
09/25/2014 33.41 33.54 33.135 33.37 258,778
09/24/2014 32.67 33.66 32.66 33.38 231,198
09/23/2014 32.41 32.73 32.35 32.57 289,583
09/22/2014 32.39 32.75 32.27 32.6 261,999
09/19/2014 32.51 32.86 32.05 32.5 630,865
09/18/2014 32.5 32.57 32.17 32.22 166,146
09/17/2014 32.6 32.76 32.38 32.39 259,128
09/16/2014 32.15 32.59 31.93 32.52 300,392
09/15/2014 33.41 33.434 32.15 32.29 281,893
09/12/2014 33.76 33.974 33.44 33.55 246,559
09/11/2014 34.27 34.41 33.29 33.86 371,299
09/10/2014 34.86 35.02 34.2 34.41 384,578
09/09/2014 35.21 35.43 34.73 34.8 356,612
09/08/2014 35.25 35.398 35.03 35.32 169,783
09/05/2014 35.07 35.21 34.59 35.2 297,748
09/04/2014 35.45 35.603 34.98 35.17 395,850
09/03/2014 35.21 35.71 35.12 35.29 315,107
09/02/2014 34.9 35.15 34.46 35.1 412,922
08/29/2014 34.66 34.94 34.34 34.61 115,853
08/28/2014 35.06 35.144 34.26 34.75 134,919
08/27/2014 34.88 35.385 34.7 35.2 154,505
08/26/2014 34.5 34.85 34.4033 34.81 147,029
08/25/2014 34.48 34.7196 34.21 34.47 108,740
08/22/2014 34.52 35.09 34.1 34.41 142,283
08/21/2014 34.71 34.96 34.12 34.62 217,151
08/20/2014 35.25 35.31 34.17 34.79 282,667
08/19/2014 35.54 35.84 35.34 35.83 200,217
08/18/2014 34.89 35.67 34.542 35.52 376,712
08/15/2014 34.99 35.14 34.06 34.75 237,210
08/14/2014 34.49 34.99 34.39 34.79 163,211
08/13/2014 34.49 34.75 34.31 34.41 158,018
08/12/2014 34.97 35.13 34.39 34.49 211,227
08/11/2014 34.24 35.189 34.12 35.12 483,609
08/08/2014 32.93 34.11 32.35 34.05 529,802
08/07/2014 30.83 33.5 30.75 32.98 559,028
08/06/2014 30.61 31.01 30.61 30.92 351,391
08/05/2014 31.08 31.32 30.55 30.79 200,239
08/04/2014 31.5 31.5 30.7 31.15 276,161
08/01/2014 30.88 31.449 30.77 31.43 224,199
07/31/2014 31.6 31.61 30.65 30.8 191,010
07/30/2014 31.35 31.74 31.02 31.71 211,577
07/29/2014 31.26 31.48 30.78 31.08 135,319
07/28/2014 32.32 32.32 31.17 31.26 184,267
07/25/2014 32.21 32.46 32.11 32.26 154,593
07/24/2014 32.34 32.62 32.29 32.5 153,922
07/23/2014 32.4 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
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?