$128.77 +2.19 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPB historical data

Date Open High Low Close Volume
7/29/2016126.97129.55126.70128.77660,075
7/29/201611.2511.4411.2511.41167,810
7/28/2016121.56127.99119.80126.581,328,201
7/28/201611.3911.4911.2411.25265,004
7/27/2016118.29119.12116.63118.50414,015
7/27/201611.4511.5411.3411.39281,608
7/26/2016118.83118.83117.64118.45211,724
7/26/201611.4511.4911.3011.41216,922
7/25/2016117.70118.96117.22118.28186,442
7/25/201611.4411.5011.4111.44168,293
7/22/2016116.89118.58116.89118.02184,113
7/22/201611.4011.4811.3211.44252,502
7/21/2016117.39117.39114.82116.74223,007
7/21/201611.1411.4811.1411.42310,046
7/20/2016116.82118.32116.20117.85311,673
7/20/201611.1811.2011.0711.13722,069
7/19/2016115.70116.93115.19116.91298,607
7/19/201611.1911.2411.1211.13579,793
7/18/2016115.94116.99115.86116.22210,099
7/18/201611.1411.2611.1211.25712,977
7/15/2016116.03116.64115.76116.23277,086
7/15/201611.1411.2611.1311.15289,991
7/14/2016117.50117.50115.88115.99252,990
7/14/201611.1411.2611.1111.14381,176
7/13/2016117.18117.21116.39117.18224,461
7/13/201611.1311.1511.0311.08569,573
7/12/2016117.54117.81116.49116.94204,038
7/12/201611.1211.2311.1211.13680,270
7/11/2016118.91119.50116.75116.85300,437
7/11/201610.9811.2510.9811.12947,449
7/8/2016117.47119.36117.24118.41227,024
7/8/201610.8011.0910.7410.99941,631
7/7/2016117.20117.40116.31116.97164,034
7/7/201610.9810.9810.6710.75961,925
7/6/2016115.24117.18114.63117.08324,848
7/6/201610.7411.1510.7410.97786,525
7/5/2016116.25117.20115.05115.34374,960
7/5/201610.8510.9710.6710.75796,481
7/4/201610.8710.8710.5610.66265,622
7/1/2016119.31119.93115.87117.00501,885
6/30/2016117.22119.74116.90119.31453,503
6/30/201610.2810.7810.2810.66491,071
6/29/2016115.95117.30115.01117.21253,730
6/29/201610.4010.4510.2410.281,376,815
6/28/2016113.96115.00111.98114.56567,357
6/28/201610.2610.4910.2210.29187,826
6/27/2016116.47117.00111.40111.73553,926
6/27/201610.3210.3810.1010.25332,512
6/24/2016118.93120.91116.53117.13589,701
6/24/201610.1310.5510.1010.37500,789
6/23/2016121.86122.52120.97122.46273,795
6/23/201610.4910.5510.3010.35222,594
6/22/2016119.45120.70119.45120.24397,747
6/22/201610.5210.7310.4210.42383,494
6/21/2016118.60119.71118.54119.21437,552
6/21/201610.7510.8010.3710.51742,460
6/20/2016118.84119.12117.50118.60324,178
6/20/201610.8011.2510.7411.00830,338
6/17/2016117.91118.01116.76117.31272,338
6/17/201610.8510.9610.6410.701,296,238
6/16/2016115.38117.06114.29116.84228,167
6/16/201611.0311.0410.8310.83211,290
6/15/2016113.82116.53113.82115.68250,925
6/15/201610.8111.2010.8111.05371,940
6/14/2016113.50113.68112.51113.27303,352
6/14/201610.8710.9810.8210.83225,203
6/13/2016116.48116.48113.81113.90279,613
6/13/201611.0011.0310.9310.93390,631
6/10/2016116.90116.91115.58116.76355,717
6/10/201611.1211.2311.0011.05242,091
6/9/2016117.75117.78116.87117.48348,627
6/9/201611.2511.3411.1411.14211,745
6/8/2016119.05119.68117.95118.03367,359
6/8/201611.4011.4511.2411.32219,080
6/7/2016118.42119.54117.57118.97250,347
6/7/201611.2211.4611.2111.39392,373
6/6/2016117.85118.87116.77118.48373,235
6/6/201611.2611.2711.1611.21297,512
6/3/2016118.13118.71117.46118.00169,211
6/3/201611.1111.3011.1011.26232,945
6/2/2016117.92118.40116.99118.20222,188
6/2/201611.0811.1811.0111.12184,342
6/1/2016116.39118.38116.14118.14320,698
6/1/201610.9711.1510.9411.15242,380
5/31/2016116.94117.79116.41116.57162,824
5/31/201611.0311.0810.9210.98230,917
5/30/201611.0211.1411.0011.00131,101
5/27/2016117.10118.06116.69117.00184,182
5/27/201610.7511.1210.7511.00472,512
5/26/2016117.56118.20116.60117.34158,016
5/26/201610.7510.9510.7110.76367,941
5/25/2016117.45118.18117.04117.26225,890
5/25/201610.9111.0010.6910.70418,653
5/24/2016117.11118.11116.88117.30174,061
5/24/201611.0711.0910.7610.89501,797
5/23/2016118.02118.02116.82117.00156,010
5/20/2016117.95118.40117.44118.15196,905
5/20/201610.9911.1510.9711.03115,550
5/19/2016116.07117.87115.66117.78308,188
5/19/201610.7710.9610.7610.94128,711
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center