Historical Stock Prices

PBH 
$27.57
*  
0.21
 negative 
0.77%
Get PBH Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 27.27 27.67 27.08 27.57 335,015
04/16/2014 28.49 28.55 27 27.36 412,870
04/15/2014 27.74 29.75 27.29 28.2 984,332
04/14/2014 26.68 26.87 26.48 26.62 431,486
04/11/2014 26.13 26.74 25.94 26.55 320,416
04/10/2014 26.9 26.9 26.18 26.38 213,273
04/09/2014 26.8 26.89 26.53 26.85 185,513
04/08/2014 26.65 26.83 26.2 26.77 245,499
04/07/2014 26.71 26.83 26.2625 26.62 341,982
04/04/2014 27.64 27.68 26.59 26.77 200,165
04/03/2014 27.68 27.88 27.145 27.38 191,949
04/02/2014 27.37 27.77 27.31 27.75 169,465
04/01/2014 27.3 27.45 27.07 27.37 258,544
03/31/2014 26.7 27.29 26.4275 27.25 247,591
03/28/2014 26.73 27.09 26.441 26.55 136,884
03/27/2014 27.12 27.24 26.65 26.74 122,893
03/26/2014 27.7 27.7 27.11 27.14 295,344
03/25/2014 27.28 27.56 27.045 27.5 269,313
03/24/2014 27.87 28.1 27.0801 27.15 322,816
03/21/2014 28.59 28.59 27.66 27.79 1,278,848
03/20/2014 28.74 28.865 28.4536 28.56 334,837
03/19/2014 29.29 29.43 28.45 28.72 270,805
03/18/2014 28.33 29.4 28.33 29.26 349,273
03/17/2014 29.76 29.9 28.33 28.43 355,199
03/14/2014 29.25 29.91 29.19 29.63 251,281
03/13/2014 29.5 29.68 29.34 29.39 390,628
03/12/2014 28.91 29.57 28.76 29.44 316,193
03/11/2014 28.94 29.12 28.6194 29.05 385,844
03/10/2014 29.21 29.21 28.73 29 211,715
03/07/2014 29.46 29.46 29.1 29.27 199,234
03/06/2014 29.54 29.596 29.12 29.26 270,459
03/05/2014 29.66 29.68 29.42 29.55 275,069
03/04/2014 29.55 30.15 29.54 29.73 1,455,224
03/03/2014 28.38 29.46 28.38 29.27 730,474
02/28/2014 28.53 28.59 28.3 28.49 281,839
02/27/2014 27.9 28.47 27.63 28.46 229,885
02/26/2014 27.87 28.17 27.8 27.95 140,423
02/25/2014 27.91 27.98 27.67 27.87 187,678
02/24/2014 27.93 28.16 27.75 27.93 250,490
02/21/2014 28.16 28.16 27.9 27.98 368,687
02/20/2014 27.64 27.98 27.46 27.9 231,251
02/19/2014 27.79 27.87 27.61 27.68 332,796
02/18/2014 27.56 28.06 27.56 27.99 385,582
02/14/2014 27.31 27.49 27.01 27.47 337,346
02/13/2014 27.28 27.54 27.06 27.28 382,712
02/12/2014 27.29 27.67 27.15 27.5 567,352
02/11/2014 26.8 27.3 26.63 27.09 540,594
02/10/2014 27.31 27.55 26.82 26.85 751,883
02/07/2014 26.45 27.78 26.45 27.38 1,382,510
02/06/2014 26.73 26.73 24.94 26.34 1,501,637
02/05/2014 29.41 29.72 28.69 28.97 474,965
02/04/2014 29.6 29.86 29.24 29.42 301,367
02/03/2014 30.12 30.49 29.37 29.47 546,951
01/31/2014 29.97 30.5 29.95 30.26 309,954
01/30/2014 29.93 30.92 29.81 30.56 695,421
01/29/2014 30.33 30.84 29.75 29.78 330,506
01/28/2014 30.35 30.72 30.28 30.59 308,237
01/27/2014 30.77 30.77 30.1 30.34 545,209
01/24/2014 31.34 31.34 30.3 30.79 430,342
01/23/2014 31.75 32.12 31.46 31.68 512,911
01/22/2014 32.01 32.48 31.79 32.17 383,367
01/21/2014 31.88 32.17 31.79 32.02 817,152
01/17/2014 32.92 32.92 31.49 31.68 508,079
01/16/2014 33.65 33.746 32.7707 33.04 265,145
01/15/2014 33.71 33.91 33.52 33.61 342,452
01/14/2014 33.27 33.8 33.24 33.56 302,964
01/13/2014 33.61 33.72 32.73 33.13 290,469
01/10/2014 33.32 33.79 33.06 33.75 280,690
01/09/2014 33.74 33.92 32.9 33.23 368,521
01/08/2014 34.78 34.865 33.45 33.52 427,023
01/07/2014 34.63 34.96 34.23 34.78 345,955
01/06/2014 35.79 36.02 34.44 34.44 404,674
01/03/2014 35 35.82 35 35.61 305,165
01/02/2014 35.81 35.86 34.7 35.02 311,012
12/31/2013 35.57 36.39 35.45 35.8 506,573
12/30/2013 35.92 35.954 35.59 35.63 127,797
12/27/2013 36.34 36.58 35.81 35.97 121,111
12/26/2013 35.98 36.34 35.8 36.14 216,247
12/24/2013 35.78 36.15 35.42 35.93 241,085
12/23/2013 35.62 36.69 35.34 35.77 293,707
12/20/2013 36.14 36.14 34.95 35.25 1,356,708
12/19/2013 35.68 36.53 35.51 35.87 410,728
12/18/2013 35.04 35.83 34.45 35.83 293,681
12/17/2013 35.45 35.77 34.7 35.07 250,932
12/16/2013 35.01 35.7 34.71 35.35 320,862
12/13/2013 35.01 35.01 34.32 34.77 182,033
12/12/2013 35.34 35.4 34.78 34.83 159,015
12/11/2013 35.66 35.69 35.09 35.32 333,596
12/10/2013 35.4 35.81 35.3 35.57 449,075
12/09/2013 35.71 36 35.19 35.53 233,663
12/06/2013 35.56 35.76 35.34 35.58 225,656
12/05/2013 34.9 35.212 34.68 35.1 184,048
12/04/2013 34.92 35.09 34.56 34.99 237,016
12/03/2013 34.69 35 34.12 35 530,732
12/02/2013 35.17 35.24 34.4 34.68 661,545
11/29/2013 35.25 35.49 35.02 35.24 127,025
11/27/2013 34.75 35.29 34.54 35 160,683
11/26/2013 34.19 34.82 34.19 34.62 250,002
11/25/2013 34.1 34.23 33.865 34.15 156,866
11/22/2013 34.72 34.834 33.92 33.98 308,617
11/21/2013 33.52 34.8 33.505 34.71 317,195
11/20/2013 33.42 33.64 33.1 33.42 145,132
11/19/2013 33.6 33.77 33.07 33.36 136,384
11/18/2013 33.85 34.07 33.38 33.58 174,532
11/15/2013 33.6 33.87 33.25 33.78 146,367
11/14/2013 33.54 33.68 33.25 33.64 175,337
11/13/2013 32.95 33.6 32.63 33.58 209,037
11/12/2013 32.99 33.12 32.486 33.11 272,355
11/11/2013 33.32 33.38 32.59 33.04 263,754
11/08/2013 32.77 33.63 32.48 33.34 555,212
11/07/2013 31.3 34.2 31 32.83 1,135,719
11/06/2013 30.2 30.27 29.34 29.45 834,646
11/05/2013 30.66 30.74 30.15 30.17 337,248
11/04/2013 31.55 31.55 30.69 30.79 566,826
11/01/2013 31.19 31.82 31.03 31.62 326,678
10/31/2013 31.25 31.51 31.02 31.23 287,151
10/30/2013 31.63 31.75 31.18 31.32 347,207
10/29/2013 31.69 31.81 31.41 31.67 209,682
10/28/2013 31.43 31.715 31.39 31.68 164,557
10/25/2013 32.11 32.11 31.19 31.43 176,829
10/24/2013 31.69 32.37 31.53 31.94 269,447
10/23/2013 31.65 31.98 31.48 31.71 230,970
10/22/2013 31.71 31.96 31.6 31.8 278,590
10/21/2013 31.65 31.81 31.53 31.63 182,106
10/18/2013 31.89 31.89 31.47 31.69 329,627
10/17/2013 31.36 31.84 31.28 31.82 314,411
10/16/2013 31.3 31.56 31.17 31.56 375,193
10/15/2013 31.55 31.55 31.03 31.05 279,233
10/14/2013 31 31.77 30.76 31.61 258,413
10/11/2013 30.84 31.28 30.67 31.28 178,727
10/10/2013 30.58 31.08 30.41 31.03 202,989
10/09/2013 30.14 30.37 29.72 30.18 196,110
10/08/2013 30.05 30.14 29.75 30 318,765
10/07/2013 30.51 30.64 30.06 30.06 178,461
10/04/2013 30.06 30.88 30.01 30.76 185,336
10/03/2013 30.95 30.95 30.11 30.16 287,097
10/02/2013 31.09 31.28 30.92 31.07 226,469
10/01/2013 30.13 31.34 30.13 31.28 409,277
09/30/2013 29.98 30.34 29.95 30.12 240,015
09/27/2013 29.75 30.38 29.46 30.26 376,482
09/26/2013 31.42 31.42 29.58 30.07 877,779
09/25/2013 31.69 31.88 31.11 31.48 400,840
09/24/2013 33.08 33.23 31.7 31.71 501,419
09/23/2013 32.36 33.28 32.04 33.26 311,202
09/20/2013 32.46 32.65 32.35 32.5 469,051
09/19/2013 32.91 33.03 32.21 32.55 275,525
09/18/2013 33.04 33.04 32.17 32.9 149,016
09/17/2013 32.5 33.06 32.43 32.98 205,129
09/16/2013 32.71 32.82 32.45 32.5 183,148
09/13/2013 32.28 32.47 31.95 32.35 163,331
09/12/2013 32.18 32.34 31.94 32.18 201,583
09/11/2013 32.24 32.55 31.99 32.19 232,106
09/10/2013 31.86 32.27 31.63 32.19 317,390
09/09/2013 31.94 31.963 31.52 31.65 316,263
09/06/2013 32.63 32.64 31.5 31.81 436,633
09/05/2013 32.68 32.95 32.42 32.48 112,190
09/04/2013 32.64 32.75 32.28 32.74 308,301
09/03/2013 32.93 32.95 32.15 32.52 630,406
08/30/2013 32.51 32.77 32.25 32.47 465,181
08/29/2013 31.77 32.58 31.54 32.53 418,869
08/28/2013 31.3 31.71 31.09 31.71 284,820
08/27/2013 32.5 32.5 31.2 31.42 325,222
08/26/2013 32.94 33.14 32.77 32.92 166,512
08/23/2013 32.75 32.98 32.75 32.93 188,265
08/22/2013 32.19 33.15 31.98 32.75 167,253
08/21/2013 31.84 32.55 31.61 32.11 241,863
08/20/2013 31.44 32.11 31.18 31.92 312,253
08/19/2013 31.62 31.88 31.37 31.45 224,176
08/16/2013 31.25 31.95 31.01 31.66 278,056
08/15/2013 31.63 31.68 31.24 31.43 343,933
08/14/2013 31.98 32.13 31.87 31.95 226,928
08/13/2013 32.21 32.21 31.6024 31.87 253,564
08/12/2013 32.32 32.48 32.1501 32.37 232,357
08/09/2013 32.78 32.78 32.3 32.51 311,823
08/08/2013 33.23 33.27 32.61 32.82 201,068
08/07/2013 33.48 33.48 32.77 32.98 213,752
08/06/2013 33.73 33.99 33.29 33.59 262,822
08/05/2013 34.88 34.88 33.66 33.75 381,165
08/02/2013 34.64 35.05 34.57 35.02 277,238
08/01/2013 34.02 35.65 33.77 34.66 290,500
07/31/2013 34.02 34.43 33.74 33.91 341,434
07/30/2013 34.38 34.61 33.72 33.99 281,157
07/29/2013 34.64 34.97 34.17 34.27 184,257
07/26/2013 34.25 34.66 34.12 34.64 201,962
07/25/2013 34.22 34.59 34.03 34.42 272,982
07/24/2013 34.68 34.71 33.99 34.18 368,967
07/23/2013 35.05 35.19 34.41 34.42 212,274
07/22/2013 35.18 35.33 34.65 34.92 281,920
07/19/2013 35.22 35.495 34.86 35.14 272,806
07/18/2013 35.67 35.9826 35.3 35.35 226,858
07/17/2013 34.97 35.8 34.918 35.56 295,482
07/16/2013 34.71 34.889 34.41 34.68 263,062
07/15/2013 34.17 34.84 34.17 34.71 269,326
07/12/2013 33.87 34.29 33.84 34.15 312,486
07/11/2013 34.71 34.74 33.74 33.95 303,834
07/10/2013 33.77 34.28 33.77 34.19 315,077
07/09/2013 31.04 34.49 31.04 33.65 864,571
07/08/2013 30.23 31.04 30.23 30.34 317,942
07/05/2013 30.1 30.19 29.65 30.16 201,887
07/03/2013 29.2 29.83 29.022 29.7 68,590
07/02/2013 29.63 29.82 29.03 29.25 107,409
07/01/2013 29.23 29.86 29.07 29.63 167,417
06/28/2013 29.62 29.77 29.14 29.14 780,035
06/27/2013 29.27 29.81 29.25 29.76 192,880
06/26/2013 28.87 29.42 28.71 29.12 152,025
06/25/2013 29.01 29.1 28.61 28.65 403,967
06/24/2013 28.21 29.03 28.1552 28.72 388,007
06/21/2013 27.97 29.06 27.92 28.61 544,258
06/20/2013 29.1 29.1 27.77 27.86 381,910
06/19/2013 29.96 30.01 29.44 29.46 231,586
06/18/2013 29.67 30.1299 29.44 29.98 194,564
06/17/2013 29.58 29.78 29.4 29.55 434,589
06/14/2013 30.11 30.11 29.4 29.46 327,221
06/13/2013 30.02 30.3 29.83 30.12 239,031
06/12/2013 30.34 30.34 29.82 30 237,827
06/11/2013 30.02 30.37 29.86 30.07 227,017
06/10/2013 30.05 30.34 29.8 30.31 297,991
06/07/2013 30 30.14 29.85 30 281,938
06/06/2013 29.4 29.9 29.2501 29.87 198,380
06/05/2013 29.35 29.62 29.295 29.41 251,078
06/04/2013 29.87 30.26 28.97 29.31 472,008
06/03/2013 29.44 29.89 29.3 29.85 498,341
05/31/2013 29.45 29.89 29.38 29.39 339,440
05/30/2013 29.4 30.05 29.39 29.67 306,108
05/29/2013 29.41 29.74 29.31 29.35 374,889
05/28/2013 29.42 29.92 29.4 29.68 420,842
05/24/2013 28.18 29.09 28.05 29.09 363,792
05/23/2013 28.26 28.59 28.2 28.25 268,021
05/22/2013 29.41 29.58 28.56 28.59 211,500
05/21/2013 29.45 29.6 29.28 29.47 270,665
05/20/2013 29.59 30.0252 29.38 29.48 431,058
05/17/2013 29.45 29.61 28.48 29.6 548,699
05/16/2013 35.21 35.21 26.6 29.11 963,334
05/15/2013 30 30.71 29.3 29.73 529,774
05/14/2013 29.31 29.96 29.18 29.94 288,683
05/13/2013 28.65 29.63 28.65 29.18 292,908
05/10/2013 28.67 28.85 28.45 28.76 267,538
05/09/2013 28.15 28.67 28.02 28.55 346,844
05/08/2013 28.29 28.53 28.1 28.29 182,438
05/07/2013 27.94 28.28 27.45 28.27 269,764
05/06/2013 27.32 27.8 27.31 27.77 126,500
05/03/2013 27.29 27.94 27 27.33 659,115
05/02/2013 26.62 27.27 26.56 27.03 302,430
05/01/2013 26.79 26.96 26.33 26.43 340,306
04/30/2013 26.91 27.11 26.32 26.95 202,398
04/29/2013 27.35 27.4199 26.83 26.91 213,611
04/26/2013 27.23 27.4 26.88 27.3 233,216
04/25/2013 26.85 27.419 26.69 27.07 343,694
04/24/2013 26.99 27.05 26.5382 26.72 128,303
04/23/2013 26.64 26.95 26.52 26.95 155,195
04/22/2013 26.57 26.72 26.16 26.48 206,676
04/19/2013 26.3 26.66 26.07 26.47 149,524
04/18/2013 26.45 26.76 26.12 26.3 145,541
04/17/2013 26.81 26.87 26.17 26.47 230,399
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 your brokers before you trade


Want to trade FX?