Home > Quotes > PBH > Historical Prices

Prestige Brand Holdings, Inc. Historical Stock Prices

PBH 
$28.55
*  
0.30
  negative  
1.06%
Get PBH Alerts
*Delayed - data as of May 24, 2013 12:07 ET 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
View:    PBH Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
12:07  28.21  28.56  28.05  28.55 172,622
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
04/16/2013 26.09 27.01 25.95 26.94 256,217
04/15/2013 26.68 26.9 25.66 25.93 338,561
04/12/2013 26.71 26.915 26.5 26.77 148,968
04/11/2013 26.69 27.11 26.61 26.74 243,499
04/10/2013 26.24 26.82 26.1 26.74 233,455
04/09/2013 26.15 26.3399 25.85 25.92 295,324
04/08/2013 25.86 26.09 25.76 25.96 249,469
04/05/2013 25.69 26.04 25.69 25.85 241,223
04/04/2013 25.79 26.08 25.63 26.08 205,781
04/03/2013 25.97 26.01 25.51 25.7 267,750
04/02/2013 25.97 26.28 25.75 25.98 334,109
04/01/2013 25.71 26.03 25.62 25.81 234,398
03/28/2013 25.88 25.94 25.32 25.69 177,308
03/27/2013 25.7 25.82 25.47 25.77 135,702
03/26/2013 25.88 25.98 25.45 25.76 195,236
03/25/2013 25.32 25.87 25.16 25.78 193,097
03/22/2013 25.34 26.35 24.94 25.3 153,602
03/21/2013 24.78 26.02 24.78 25.29 253,418
03/20/2013 24.71 25.11 24.71 24.99 146,455
03/19/2013 24.3 24.79 24.3 24.61 138,824
03/18/2013 24.1 24.43 24.01 24.3 106,188
03/15/2013 23.94 24.47 23.93 24.35 349,947
03/14/2013 24.09 24.3 23.69 24.16 160,240
03/13/2013 24.16 24.43 23.9 24.09 198,127
03/12/2013 24.53 24.64 24.06 24.18 179,798
03/11/2013 24.65 24.87 24.468 24.59 132,535
03/08/2013 24.36 24.62 23.99 24.6 161,411
03/07/2013 24.12 24.2299 23.78 24.18 123,353
03/06/2013 24.2 24.7999 23.98 24.16 157,924
03/05/2013 24.12 24.62 24.04 24.16 240,577
03/04/2013 24.01 24.29 23.78 24.02 212,837
03/01/2013 23.62 24.285 23.35 24.14 502,403
02/28/2013 24.13 24.25 23.76 23.79 204,234
02/27/2013 23.92 24.51 23.92 24.18 227,909
02/26/2013 23.11 24.05 23.11 23.99 258,640
02/25/2013 23.85 23.95 23.04 23.06 228,373
02/22/2013 23.81 23.94 23.605 23.72 164,355
02/21/2013 24.07 24.11 23.47 23.73 190,082
02/20/2013 24.67 24.7599 24.07 24.08 205,862
02/19/2013 24.4 24.65 24.3 24.64 206,882
02/15/2013 24.53 24.66 24.32 24.4 227,520
02/14/2013 24.28 24.66 24.15 24.27 237,165
02/13/2013 24 24.3 23.86 24.29 232,573
02/12/2013 24.44 24.46 23.94 24 280,608
02/11/2013 23.88 24.46 23.6849 24.46 310,405
02/08/2013 24.02 24.08 23.61 23.8 309,776
02/07/2013 23.7 24.65 22.95 23.61 622,073
02/06/2013 22.43 22.69 22.3 22.49 411,268
02/05/2013 22.12 22.74 22.11 22.56 450,177
02/04/2013 21.64 22.11 21.64 21.99 359,713
02/01/2013 21.61 21.82 21.49 21.8 267,902
01/31/2013 21.29 21.75 21.11 21.45 414,890
01/30/2013 21.56 21.72 21.11 21.34 522,564
01/29/2013 22.36 22.408 21.77 21.98 326,370
01/28/2013 21.93 22.53 21.9 22.36 336,699
01/25/2013 21.69 21.95 21.56 21.87 202,541
01/24/2013 21.21 21.81 21.132 21.61 290,138
01/23/2013 21.31 21.37 21 21.15 223,189
01/22/2013 21.17 21.35 20.99 21.32 244,487
01/18/2013 20.95 21.24 20.93 21.16 352,660
01/17/2013 20.69 21.02 20.69 21.01 403,455
01/16/2013 20.47 20.675 20.25 20.63 290,671
01/15/2013 20.39 20.59 20.28 20.58 213,137
01/14/2013 20.58 20.65 20.37 20.45 153,245
01/11/2013 20.38 20.83 20.38 20.59 249,372
01/10/2013 20.19 20.34 20.03 20.34 273,227
01/09/2013 20.35 20.38 20.1 20.12 252,691
01/08/2013 19.91 20.28 19.8275 20.27 291,044
01/07/2013 20.13 20.18 19.83 19.87 224,198
01/04/2013 20.2 20.41 19.97 20.3 218,582
01/03/2013 19.92 20.25 19.53 20.07 206,543
01/02/2013 20.55 20.7 19.48 19.87 404,924
12/31/2012 19.35 20.11 19.33 20.03 283,380
12/28/2012 19.52 19.85 19.37 19.45 99,611
12/27/2012 19.21 19.78 19.11 19.67 167,904
12/26/2012 19.38 19.52 19.04 19.24 134,042
12/24/2012 19.86 20.065 19.36 19.41 132,064
12/21/2012 20.14 20.21 19.44 19.71 1,003,066
12/20/2012 20.3 20.56 19.98 20.37 208,909
12/19/2012 19.93 20.61 19.93 20.35 279,664
12/18/2012 19.51 20.03 19.34 19.96 219,783
12/17/2012 19.42 19.57 19.3 19.5 181,433
12/14/2012 19.71 19.85 19.36 19.38 184,882
12/13/2012 19.96 19.9788 19.665 19.82 244,606
12/12/2012 20.2 20.2 19.8 20 202,354
12/11/2012 20.17 20.17 19.93 20.06 293,291
12/10/2012 20.05 20.16 19.89 19.97 323,037
12/07/2012 20.31 20.36 19.85 19.95 237,940
12/06/2012 20.15 20.39 20 20.2 197,227
12/05/2012 20.22 20.53 20.03 20.22 294,112
12/04/2012 20.61 20.65 20.15 20.24 539,322
12/03/2012 21.74 21.78 20.45 20.54 552,376
11/30/2012 21.54 21.62 21.38 21.6 430,165
11/29/2012 21.31 21.72 21.31 21.46 265,994
11/28/2012 21.13 21.13 20.59 21.08 478,186
11/27/2012 21.04 21.92 21.03 21.15 438,687
11/26/2012 20.94 21.1 20.88 21.07 274,055
11/23/2012 21.04 21.16 20.796 20.99 154,039
11/21/2012 20.89 21.09 20.78 20.93 166,309
11/20/2012 20.02 21.25 19.9 20.9 491,440
11/19/2012 20.27 20.32 19.9 20 505,986
11/16/2012 19.64 20.17 19.5 19.99 442,838
11/15/2012 19.76 19.8 19.1999 19.67 251,738
11/14/2012 20 20.05 19.76 19.85 255,743
11/13/2012 19.87 20.15 19.8 19.99 359,146
11/12/2012 19.78 20.03 19.54 19.97 163,053
11/09/2012 19.71 20.06 19.598 19.71 162,122
11/08/2012 20.07 20.24 19.9 19.9 131,433
11/07/2012 20.49 20.5 19.93 20.05 222,924
11/06/2012 20.57 20.9999 20.47 20.68 193,028
11/05/2012 20.91 21.1 20.36 20.58 272,305
11/02/2012 21.03 21.26 20.57 20.85 410,418
11/01/2012 17.57 20.92 17.57 20.6 665,727
10/31/2012 17.4 17.4501 16.91 17.39 236,927
10/26/2012 17.39 17.62 17.34 17.42 149,243
10/25/2012 17.36 17.5 17.2 17.36 189,098
10/24/2012 17.22 17.38 17.1 17.28 152,077
10/23/2012 16.71 17.1 16.63 17.04 143,128
10/22/2012 16.52 16.87 16.5 16.87 159,612
10/19/2012 17.06 17.09 16.3 16.51 380,716
10/18/2012 17.32 17.59 17.11 17.11 293,019
10/17/2012 16.99 17.38 16.85 17.38 207,184
10/16/2012 17.12 17.17 16.9 17.01 193,782
10/15/2012 17.17 17.26 16.92 17.08 240,112
10/12/2012 17.17 17.255 17.01 17.1 185,868
10/11/2012 17.34 17.36 17.12 17.13 223,604
10/10/2012 17.3 17.43 17.2 17.27 192,758
10/09/2012 17.84 17.84 17.14 17.28 233,561
10/08/2012 17.71 17.9 17.65 17.78 174,816
10/05/2012 17.79 17.95 17.64 17.73 188,778
10/04/2012 17.49 17.77 17.48 17.69 281,186
10/03/2012 17.4 17.65 17.09 17.42 234,107
10/02/2012 17.21 17.5391 17.12 17.38 171,398
10/01/2012 17.02 17.32 16.92 17.1 221,770
09/28/2012 16.94 17.08 16.7 16.96 207,602
09/27/2012 16.67 17.06 16.66 17.03 243,540
09/26/2012 16.69 16.795 16.33 16.65 168,568
09/25/2012 16.8 17.16 16.66 16.68 235,826
09/24/2012 16.61 16.89 16.5901 16.72 170,819
09/21/2012 16.84 16.95 16.66 16.71 450,626
09/20/2012 16.39 16.85 16.31 16.63 186,031
09/19/2012 16.37 16.5383 16.28 16.42 164,780
09/18/2012 16.58 16.74 16.19 16.28 224,965
09/17/2012 16.52 16.68 16.31 16.51 158,125
09/14/2012 16.52 16.72 16.43 16.57 280,180
09/13/2012 16.19 16.47 16.19 16.43 341,251
09/12/2012 16.29 16.33 15.98 16.2 216,676
09/11/2012 16.01 16.15 15.85 16.14 189,746
09/10/2012 16.29 16.43 15.95 16 213,494
09/07/2012 16.54 16.54 16.32 16.36 157,246
09/06/2012 16.29 16.52 16.09 16.45 247,117
09/05/2012 16.17 16.29 16.01 16.16 222,409
09/04/2012 16.06 16.32 15.69 16.2 325,026
08/31/2012 16.12 16.12 15.84 16.06 148,496
08/30/2012 16 16.07 15.92 15.98 103,105
08/29/2012 15.78 16.23 15.78 16.02 169,400
08/28/2012 15.74 16.09 15.65 15.77 189,445
08/27/2012 15.7 15.93 15.48 15.79 99,601
08/24/2012 15.65 15.8 15.505 15.68 105,416
08/23/2012 16.16 16.28 15.72 15.73 177,306
08/22/2012 16.37 16.49 16.1901 16.24 119,965
08/21/2012 16.84 17.06 16.34 16.41 203,113
08/20/2012 16.56 16.76 16.5 16.72 238,101
08/17/2012 16.47 16.575 16.22 16.54 179,470
08/16/2012 16.49 16.629 16.27 16.53 96,337
08/15/2012 16.26 16.78 16.26 16.49 136,718
08/14/2012 16.48 16.53 16.195 16.29 198,371
08/13/2012 16.46 16.55 16.3 16.4 217,964
08/10/2012 16.07 16.48 15.9 16.43 299,504
08/09/2012 16.23 16.4 16.09 16.14 154,369
08/08/2012 16.29 16.46 16.1401 16.3 187,645
08/07/2012 16.16 16.688 16.01 16.28 356,263
08/06/2012 15.75 15.908 15.49 15.66 237,529
08/03/2012 15.59 16.08 15.35 15.72 186,513
08/02/2012 15.58 15.99 15.05 15.38 269,914
08/01/2012 16.43 16.54 15.68 15.68 314,736
07/31/2012 16.44 16.66 16.32 16.41 187,692
07/30/2012 16.8 16.99 16.51 16.51 110,400
07/27/2012 16.31 17.01 16.18 16.84 161,516
07/26/2012 16.22 16.39 16.14 16.26 175,668
07/25/2012 16.53 16.57 16.06 16.1 135,793
07/24/2012 16.67 16.76 16.38 16.44 230,723
07/23/2012 16.57 16.72 16.47 16.62 234,968
07/20/2012 16.75 16.94 16.52 16.77 265,446
07/19/2012 16.6 16.81 16.58 16.76 215,110
07/18/2012 16.65 16.75 16.34 16.59 353,419
07/17/2012 16.51 16.87 16.33 16.7 193,335
07/16/2012 16.25 16.59 16.15 16.39 243,674
07/13/2012 16.3 16.36 16.1 16.3 199,684
07/12/2012 16.32 16.38 16.05 16.27 172,584
07/11/2012 16.41 16.53 16.27 16.42 255,790
07/10/2012 16.35 16.46 16.17 16.32 148,787
07/09/2012 16.38 16.46 16.14 16.28 315,262
07/06/2012 16.37 16.57 16.32 16.38 147,053
07/05/2012 16.28 16.53 16.28 16.51 133,750
07/03/2012 15.99 16.35 15.95 16.35 124,669
07/02/2012 15.87 16.03 15.74 15.94 410,522
06/29/2012 15.59 15.81 15.37 15.81 279,954
06/28/2012 15.09 15.36 15.08 15.36 322,415
06/27/2012 14.81 15.21 14.77 15.19 241,213
06/26/2012 14.5 14.78 14.3877 14.72 273,934
06/25/2012 14.49 14.59 14.21 14.46 255,268
06/22/2012 14.21 14.76 14.17 14.64 1,459,279
06/21/2012 14.29 14.51 14.01 14.1 231,777
06/20/2012 14.29 14.45 14.01 14.26 141,785
06/19/2012 14.17 14.45 13.865 14.25 305,246
06/18/2012 14.25 14.25 13.82 14.17 211,602
06/15/2012 14.28 14.44 14.12 14.36 399,530
06/14/2012 13.95 14.42 13.83 14.2 318,073
06/13/2012 13.9 14.06 13.75 13.9 331,014
06/12/2012 13.79 13.94 13.56 13.94 243,170
06/11/2012 14.01 14.02 13.75 13.76 275,611
06/08/2012 13.78 13.937 13.67 13.88 212,569
06/07/2012 14.15 14.18 13.78 13.84 268,253
06/06/2012 13.85 14.2 13.74 14.04 334,398
06/05/2012 13.47 13.8 13.36 13.77 473,174
06/04/2012 13.51 13.65 13.19 13.54 507,049
06/01/2012 13.6 13.6 12.92 13.46 598,081
05/31/2012 13.71 13.84 13.58 13.73 418,971
05/30/2012 13.63 13.86 13.63 13.73 388,980
05/29/2012 13.79 13.84 13.61 13.75 293,929
05/25/2012 13.65 13.9 13.58 13.71 212,711
05/24/2012 13.68 13.9 13.29 13.61 389,421
05/23/2012 13.69 13.9 13.52 13.7 407,531
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.