PBH - Prestige Consumer Healthcare Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201932.4832.7532.1832.3832.38153,283
Aug 19, 201933.2733.3732.2332.5632.56369,100
Aug 16, 201932.9133.1832.2332.9132.91258,800
Aug 15, 201932.4332.9432.2332.8032.80232,400
Aug 14, 201932.7432.9032.2832.4432.44209,700
Aug 13, 201933.2234.0232.9933.1733.17266,600
Aug 12, 201933.8634.2833.2933.3833.38391,900
Aug 09, 201933.4033.9833.1333.9733.97372,800
Aug 08, 201932.9233.5432.9133.3833.38699,400
Aug 07, 201932.2932.9631.8232.5932.59411,500
Aug 06, 201932.6033.1932.1632.6632.66427,900
Aug 05, 201933.0333.2732.0332.6032.60542,300
Aug 02, 201933.4934.4033.1933.5433.54465,700
Aug 01, 201934.0234.1332.2733.6333.63740,500
Jul 31, 201934.7035.8534.5634.6034.60823,100
Jul 30, 201933.7034.6933.5134.6734.67299,300
Jul 29, 201933.6734.2333.4734.0534.05288,300
Jul 26, 201933.0633.6333.0533.5133.51254,700
Jul 25, 201933.1633.5532.8433.0233.02528,700
Jul 24, 201932.5133.4932.5133.3233.32437,300
Jul 23, 201932.1832.8932.1832.6632.66238,500
Jul 22, 201932.1432.4531.9632.1532.15515,500
Jul 19, 201932.5132.9132.0732.0932.09265,300
Jul 18, 201931.2332.5831.1232.5732.57324,100
Jul 17, 201930.9431.5130.9431.1731.17501,600
Jul 16, 201929.9230.9629.8430.9030.90563,800
Jul 15, 201930.9530.9529.8829.9329.93394,500
Jul 12, 201930.9431.1530.7530.9630.96420,100
Jul 11, 201930.9931.1830.3930.9730.97353,300
Jul 10, 201931.2231.4530.8130.9730.97568,500
Jul 09, 201931.2832.1030.9931.1031.10436,200
Jul 08, 201931.6031.9231.1831.3531.35518,200
Jul 05, 201931.5931.8631.2431.6631.66371,600
Jul 03, 201932.4132.4331.7531.7531.75355,700
Jul 02, 201932.4632.5332.0032.1832.18328,500
Jul 01, 201931.8832.5931.8832.5232.52541,500
Jun 28, 201930.9131.9330.9131.6831.68822,500
Jun 27, 201930.7931.1130.4730.9230.92479,800
Jun 26, 201931.0031.5230.4230.7230.72515,200
Jun 25, 201930.8931.3130.6430.8530.85401,300
Jun 24, 201931.0931.5030.7730.7930.79278,500
Jun 21, 201931.4331.6130.9431.1831.18689,500
Jun 20, 201931.8231.9931.4231.5231.52304,500
Jun 19, 201931.1431.5331.1231.4831.48234,300
Jun 18, 201931.1032.0331.0431.0831.08373,100
Jun 17, 201930.4131.2530.1131.0031.00289,600
Jun 14, 201930.3630.7030.1130.4130.41279,000
Jun 13, 201930.6530.8030.2030.4130.41426,100
Jun 12, 201930.4631.0030.3830.6030.60328,300
Jun 11, 201930.2730.6629.9830.6030.60285,600
Jun 10, 201930.1130.5029.8030.0630.06247,200
Jun 07, 201929.8530.3229.8430.1430.14282,600
Jun 06, 201930.7130.7129.7429.8729.87461,900
Jun 05, 201930.8731.1330.3330.5930.59514,400
Jun 04, 201929.7530.8429.6430.7030.70556,800
Jun 03, 201929.0229.7429.0029.6829.68396,200
May 31, 201928.8729.0828.4829.0329.03329,200
May 30, 201929.2029.6928.8729.0229.02201,200
May 29, 201929.1229.4028.5829.2629.26527,600
May 28, 201929.9229.9229.3729.4029.40520,300
May 24, 201929.5329.8829.2629.7929.79185,600
May 23, 201929.3529.5829.2329.3729.37278,300
May 22, 201930.1530.4029.5829.6529.65290,100
May 21, 201929.7430.3829.6130.2830.28178,800
May 20, 201929.9529.9529.4829.6429.64241,500
May 17, 201929.9530.4129.7930.0330.03507,500
May 16, 201930.5331.0530.2030.2530.25447,500
May 15, 201930.0430.7229.7130.4930.49408,800
May 14, 201930.1730.8430.1030.3030.30498,100
May 13, 201930.4930.6830.0830.1930.19608,500
May 10, 201930.5831.4030.2731.1231.12506,500
May 09, 201930.6031.0027.5730.7930.791,037,500
May 08, 201930.1530.4029.8529.9829.98536,900
May 07, 201930.2730.8829.9330.1530.15812,600
May 06, 201929.1530.6529.1530.5630.56352,000
May 03, 201929.5929.8129.5229.7029.70373,800
May 02, 201928.9629.4228.7129.4129.41288,400
May 01, 201929.4329.4429.0129.0329.03299,200
Apr 30, 201929.3029.4928.8229.4229.42359,400
Apr 29, 201929.3529.6529.1929.3129.31350,300
Apr 26, 201928.9729.4628.9629.2929.29224,900
Apr 25, 201929.1229.1528.0928.8528.85296,900
Apr 24, 201928.5929.3328.5229.2029.20349,100
Apr 23, 201928.4729.0328.2928.5628.56443,000
Apr 22, 201928.0428.3827.7628.3128.31291,300
Apr 18, 201927.7428.1327.5228.0828.08338,100
Apr 17, 201928.9428.9527.6527.6527.65518,700
Apr 16, 201928.6529.0828.4928.8828.88534,200
Apr 15, 201928.4028.8728.2528.4228.42383,700
Apr 12, 201928.5329.0028.1028.3628.36522,900
Apr 11, 201928.1228.3727.7428.3128.31636,400
Apr 10, 201928.0228.4128.0228.1228.12644,300
Apr 09, 201927.9028.4327.4928.0028.001,007,700
Apr 08, 201928.5228.8028.3928.5228.52384,500
Apr 05, 201928.5629.5028.5028.5828.581,273,100
Apr 04, 201928.2628.8828.2428.5228.52712,600
Apr 03, 201928.6828.6828.0728.2028.20505,500
Apr 02, 201929.3729.3728.3428.4528.45834,700
Apr 01, 201930.1130.1529.3329.3529.35581,800
Mar 29, 201929.9830.0729.6429.9129.91402,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...