Prestige Brand Holdings, Inc. Historical Stock Prices

PBH 
$34.53
*  
0.02
0.06%
Get PBH Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  34.59  35.23  34.19  34.53 624,441
12/18/2014 33.63 34.63 33.34 34.55 282,944
12/17/2014 32.79 33.39 32.18 33.34 354,727
12/16/2014 33.15 33.58 32.62 32.67 397,684
12/15/2014 33.1 33.55 32.526 33.3 376,067
12/12/2014 31.89 33.42 31.89 33.06 415,600
12/11/2014 33.7 34.49 33.375 33.88 283,092
12/10/2014 33.27 33.73 32.875 33.04 263,906
12/09/2014 33.21 33.63 32.86 33.38 365,033
12/08/2014 33.24 34.23 33.24 33.41 221,532
12/05/2014 33.25 33.84 33.08 33.35 171,905
12/04/2014 33.63 33.83 33.03 33.29 284,462
12/03/2014 33.68 34.03 33.58 33.74 216,347
12/02/2014 33.36 33.81 33.22 33.66 531,883
12/01/2014 33.5 33.79 33.18 33.23 296,246
11/28/2014 33.31 33.8 33.31 33.45 104,778
11/26/2014 33.23 33.47 33.11 33.33 205,283
11/25/2014 34.14 34.32 33.01 33.41 461,923
11/24/2014 33.25 34.35 33.0275 34.14 417,189
11/21/2014 33.36 33.36 32.81 33.11 316,009
11/20/2014 32.35 32.89 32.2 32.86 349,418
11/19/2014 31.31 32.51 31.03 32.51 376,442
11/18/2014 31.75 32.87 31.13 31.32 670,478
11/17/2014 31.31 31.51 30.36 30.8 443,986
11/14/2014 31.42 31.595 30.985 31.32 426,472
11/13/2014 31.87 31.91 31.06 31.51 448,630
11/12/2014 32.05 32.05 31.42 31.79 333,482
11/11/2014 31.45 32.24 30.98 32.03 769,982
11/10/2014 32.7 32.71 31.02 31.52 637,807
11/07/2014 36.76 36.76 32.67 32.79 1,129,289
11/06/2014 35.7 38.15 35.65 37.32 1,058,654
11/05/2014 35.69 36.19 35.23 35.47 272,937
11/04/2014 35.62 35.83 35.26 35.53 191,548
11/03/2014 35.36 35.86 35.03 35.73 297,036
10/31/2014 36 36.12 35.03 35.42 336,541
10/30/2014 34.32 35.44 34.32 35.38 279,893
10/29/2014 34.84 35.04 34.3 34.5 204,162
10/28/2014 34.5 35.07 33.92 34.89 311,400
10/27/2014 33.57 34.74 33.288 34.43 307,333
10/24/2014 33.36 33.82 33 33.69 204,263
10/23/2014 32.85 33.85 32.75 33.25 236,038
10/22/2014 32.36 33.34 32.158 32.56 178,599
10/21/2014 31.72 32.39 31.7 32.3 192,998
10/20/2014 31.28 32.04 31.28 31.55 223,877
10/17/2014 31.52 31.665 30.87 31.28 218,236
10/16/2014 31.05 31.79 30.81 31.1 279,872
10/15/2014 30.81 31.45 30.41 31.39 247,128
10/14/2014 31 32.09 31 31.23 249,593
10/13/2014 30.48 30.82 30.02 30.72 282,583
10/10/2014 30.63 31.27 30.46 30.5 200,640
10/09/2014 31.55 31.68 30.77 30.77 254,844
10/08/2014 31.27 31.75 30.72 31.6 448,162
10/07/2014 31.97 31.97 31.41 31.42 208,207
10/06/2014 32.73 32.73 32.04 32.13 107,430
10/03/2014 32.56 32.78 32.22 32.67 320,340
10/02/2014 31.94 32.55 31.91 32.24 145,562
10/01/2014 32.43 32.61 31.61 32 248,520
09/30/2014 33.22 33.22 32.33 32.37 266,824
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
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
04/21/2014 27.58 27.66 27.26 27.61 139,602
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
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?