Spectrum Brands Holdings Inc $82.84

down -0.87


25/7/2014 04:03 PM  |  NYSE : SPB  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPB historical data

Date Open High Low Close Volume
7/25/201483.5383.5582.7282.84215,676
7/25/201413.8513.9113.7213.88173,619
7/24/201483.5184.6583.0983.71151,990
7/24/201413.6013.8013.6013.80234,019
7/23/201483.1383.4782.4183.39118,710
7/23/201413.5013.6213.4513.60166,830
7/22/201483.1084.0282.9083.20251,408
7/22/201413.6713.7013.4513.48282,943
7/21/201483.1983.3482.3982.81173,024
7/21/201413.7513.7513.5313.68163,948
7/18/201483.6884.0483.1483.71207,724
7/18/201413.5113.8013.5113.75238,545
7/17/201483.7484.1683.4383.54145,557
7/17/201413.7113.8413.5013.50233,437
7/16/201484.8485.2184.0684.44159,217
7/16/201413.7013.8013.5113.75287,523
7/15/201484.8185.1683.9384.18191,474
7/15/201413.7913.8413.6213.62270,810
7/14/201485.4086.0484.5984.66112,498
7/14/201413.9214.0113.7613.79134,810
7/11/201485.6485.6784.6785.06403,156
7/11/201414.0314.0313.9113.96106,772
7/10/201484.1886.2484.0185.90274,807
7/10/201413.9114.0913.8713.99272,124
7/9/201485.3485.9084.8885.40210,410
7/9/201413.8014.0113.8014.01178,339
7/8/201486.0086.4984.4185.39529,794
7/8/201414.1914.1913.7813.79284,086
7/7/201488.0388.0686.1386.41341,652
7/7/201414.2514.2714.1814.18416,911
7/4/201414.2914.3014.1014.24102,943
7/3/201487.3388.3987.3388.191,179,821
7/3/201414.1514.2714.1514.251,226,204
7/2/201487.1587.9886.6187.05352,063
7/2/201414.2514.2614.0814.20420,091
7/1/201486.4787.4785.5086.08698,288
6/30/201485.4986.5485.0586.03422,030
6/30/201414.1014.1914.0514.19209,146
6/27/201483.4885.5083.2585.501,951,336
6/27/201414.0514.0813.9214.05196,398
6/26/201483.3684.1182.4583.90235,763
6/26/201414.0114.1213.9014.02303,832
6/25/201482.5983.8482.3183.49193,866
6/25/201413.9514.0813.9514.01356,285
6/24/201482.7583.3482.1183.01189,892
6/24/201413.9513.9913.9013.97231,032
6/23/201482.6383.1482.4783.00233,909
6/23/201413.7913.9813.7913.94330,353
6/20/201482.4682.8282.1182.67252,616
6/20/201413.7413.9013.7113.901,984,334
6/19/201481.0882.1880.8882.02124,850
6/19/201413.6113.7613.5913.73440,594
6/18/201480.0082.6579.9681.04180,621
6/18/201413.2713.5813.2713.57501,539
6/17/201479.3480.6779.1180.27401,299
6/17/201413.0113.3813.0113.34378,829
6/16/201478.5079.6578.1279.57546,980
6/16/201413.2613.2713.1513.16123,159
6/13/201479.3979.3977.6778.25201,908
6/13/201413.2913.3513.2513.26281,380
6/12/201479.4879.4878.1979.39194,465
6/12/201413.3313.3613.2413.29209,234
6/11/201479.7480.6079.5179.80140,663
6/11/201413.3913.3913.2313.29195,910
6/10/201480.5580.9679.2579.77104,867
6/10/201413.2513.3413.2313.33132,969
6/9/201479.6181.0079.5280.75240,891
6/9/201413.2413.5013.2013.33266,924
6/6/201479.0380.0778.8879.72146,202
6/6/201413.3213.3913.2013.24203,193
6/5/201477.7678.6577.1278.59124,497
6/5/201413.3913.4413.3313.39547,704
6/4/201477.0877.6576.6577.42111,760
6/4/201413.5013.5613.3213.39127,037
6/3/201477.0477.2876.9677.02196,280
6/3/201413.6013.6913.5213.57138,624
6/2/201477.8077.8376.9277.20155,907
6/2/201413.3313.6713.3313.65176,847
5/30/201477.2877.9576.7077.87158,919
5/30/201413.3213.5013.3213.43273,137
5/29/201476.8077.1576.5877.10123,395
5/29/201413.2213.4613.2213.45212,653
5/28/201476.9777.2076.6576.96145,842
5/28/201413.5013.5013.2213.29573,305
5/27/201476.1177.1875.7276.98129,622
5/27/201413.5013.5213.4113.47177,305
5/26/201413.5713.5813.5013.5858,007
5/23/201475.7276.2675.4576.01101,091
5/23/201413.5613.6713.5613.57202,620
5/22/201475.0075.7074.8675.53107,458
5/22/201413.6113.8113.5413.64317,010
5/21/201475.2975.8674.4975.05204,999
5/21/201413.3613.6013.3613.57195,977
5/20/201475.3475.5074.5775.25224,225
5/20/201413.5413.6113.5013.56112,236
5/19/201474.5476.0974.3975.43248,349
5/16/201474.0574.8073.8074.79176,724
5/16/201413.5913.6413.5013.60221,530
5/15/201474.4975.2373.9574.55277,876
5/15/201413.8013.8213.6013.61107,375
Trading Center