Spectrum Brands Holdings Inc $86.00

down -0.63


27/8/2014 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
8/26/201486.8287.0086.4186.63107,002
8/26/201414.9615.0614.8714.92463,041
8/25/201486.4387.2586.0087.00108,400
8/25/201414.6714.9714.6714.92201,107
8/22/201485.9186.8485.8586.0099,992
8/22/201414.6714.7514.6214.74224,819
8/21/201486.3186.5785.6186.1287,580
8/21/201414.6214.6814.5914.61182,981
8/20/201486.3686.6785.8586.24108,927
8/20/201414.5214.6914.4914.68349,729
8/19/201486.9386.9386.1086.7096,295
8/19/201414.3514.5114.3214.51437,197
8/18/201487.0088.4086.6186.98265,805
8/18/201414.2514.3214.1814.31230,887
8/15/201485.9986.8485.8686.77129,426
8/15/201414.1714.2614.1514.26203,754
8/14/201485.7186.6485.5086.47141,029
8/14/201414.2714.3514.1914.19191,031
8/13/201486.7286.8985.7585.81198,143
8/13/201414.4014.4014.2514.26201,425
8/12/201486.8186.9386.3986.7494,996
8/12/201414.3414.4414.3014.40544,501
8/11/201486.0987.3486.0986.98187,493
8/11/201414.1114.3614.1114.30372,263
8/8/201484.5785.7684.1985.6573,373
8/8/201414.2014.2113.9814.12338,118
8/7/201484.6585.6084.2184.61119,570
8/7/201413.8514.2113.8314.17427,865
8/6/201483.1884.5783.1884.31113,576
8/6/201413.9013.9013.7013.84157,908
8/5/201483.2183.9282.6483.31109,947
8/5/201413.8614.0313.8413.96125,617
8/4/201484.0484.8083.4083.43203,201
8/1/201483.2184.4782.8183.88235,747
8/1/201413.8513.9513.7013.91150,429
7/31/201484.0384.3982.3483.40300,131
7/31/201413.9914.0413.8613.92365,472
7/30/201481.7986.8581.0084.52468,680
7/30/201414.0014.0413.9113.99161,345
7/29/201482.5782.8581.4581.64326,492
7/29/201413.7614.0013.7114.00393,733
7/28/201482.8683.1882.0882.36236,204
7/28/201413.9113.9913.7113.76211,335
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
Trading Center