SPECTRUM BRANDS HOLDINGS $58.73

down -0.44


20/5/2013 04:20 PM  |  NYSE : SPB  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

SPB historical data

Date Open High Low Close Volume
5/20/2013 59.01 59.40 58.50 58.73 1502
5/17/2013 60.19 60.19 59.07 59.17 2048
5/16/2013 59.21 60.41 59.21 59.73 2218
5/15/2013 58.50 59.71 58.46 59.50 991
5/14/2013 58.16 58.86 58.08 58.78 930
5/13/2013 57.88 58.19 57.49 57.91 1088
5/10/2013 57.09 57.96 57.09 57.90 518
5/9/2013 57.08 57.67 56.91 57.15 1194
5/8/2013 57.18 57.49 57.00 57.11 970
5/7/2013 56.62 57.58 56.52 57.33 966
5/6/2013 56.31 56.76 55.71 56.42 1600
5/3/2013 55.94 56.50 55.89 56.10 2064
5/2/2013 53.48 55.83 53.29 55.53 3247
5/1/2013 51.02 54.71 51.02 53.36 8814
4/30/2013 55.83 56.41 55.76 56.00 2613
4/29/2013 56.20 56.56 55.90 56.17 1865
4/26/2013 57.05 57.05 56.02 56.14 3946
4/25/2013 56.77 57.10 56.26 56.42 2258
4/24/2013 58.74 59.03 56.61 56.80 4647
4/23/2013 57.76 59.20 57.58 59.04 1496
4/22/2013 56.84 57.59 56.24 57.14 2085
4/19/2013 56.77 56.97 56.60 56.91 2766
4/18/2013 56.79 57.59 56.49 56.76 3150
4/17/2013 57.16 57.44 55.87 56.47 2208
4/16/2013 56.90 57.54 56.75 57.45 2175
4/15/2013 57.93 57.93 56.52 56.66 2233
4/12/2013 57.93 58.26 57.75 57.97 1073
4/11/2013 57.61 58.51 57.61 58.19 1528
4/10/2013 56.53 57.49 56.53 57.44 3260
4/9/2013 57.08 57.08 56.34 56.38 1235
4/8/2013 56.61 56.99 56.50 56.87 1531
4/5/2013 56.76 57.09 56.50 56.62 3133
4/4/2013 57.02 58.28 56.55 57.49 3883
4/3/2013 56.93 56.93 56.37 56.73 2550
4/2/2013 56.42 57.12 56.33 56.79 3807
4/1/2013 56.65 57.23 55.64 56.12 2289
3/28/2013 56.30 56.97 56.06 56.59 2182
3/27/2013 55.70 56.20 55.31 56.05 1795
3/26/2013 55.88 56.40 55.65 55.93 1441
3/25/2013 55.48 55.95 54.96 55.66 2538
3/22/2013 54.66 55.41 54.66 55.28 7575
3/21/2013 54.25 54.90 54.25 54.50 751
3/20/2013 53.91 54.73 53.82 54.58 552
3/19/2013 53.00 53.75 52.86 53.62 1734
3/18/2013 52.93 53.33 52.80 52.88 1391
3/15/2013 52.72 53.59 52.21 53.37 7603
3/14/2013 53.46 53.62 53.22 53.31 1758
3/13/2013 54.36 54.54 53.48 53.53 1935
3/12/2013 54.74 54.83 53.97 54.33 1324
3/11/2013 54.64 54.82 54.46 54.75 1400
3/8/2013 55.03 55.03 54.24 54.62 1343
3/7/2013 54.98 54.98 54.49 54.59 1139
3/6/2013 55.00 55.00 54.36 54.66 871
3/5/2013 54.65 55.57 54.52 54.74 1286
3/4/2013 53.85 54.46 53.83 54.46 1615
3/1/2013 53.94 54.26 53.48 54.07 1671
2/28/2013 54.22 54.68 54.07 54.09 1204
2/27/2013 53.85 54.55 53.81 54.13 1294
2/26/2013 53.96 54.07 53.52 53.90 1522
2/25/2013 54.44 54.44 53.58 53.62 2148
2/22/2013 53.68 54.15 53.68 54.08 1600
2/21/2013 53.92 54.00 53.25 53.59 1715
2/20/2013 54.89 54.91 54.00 54.02 1042
2/19/2013 54.14 55.01 53.94 54.89 2520
2/15/2013 54.15 54.93 53.86 54.19 3054
2/14/2013 54.15 54.38 53.84 54.24 2681
2/13/2013 53.90 54.63 53.60 54.17 2737
2/12/2013 54.10 54.37 53.61 53.97 890
2/11/2013 54.94 55.38 53.74 54.46 3682
2/8/2013 54.70 55.14 54.70 54.96 3497
2/7/2013 55.14 55.36 53.08 54.70 4054
2/6/2013 54.56 56.08 54.54 55.59 3721
2/5/2013 53.00 55.03 53.00 54.87 4025
2/4/2013 53.61 53.75 52.75 52.85 3559
2/1/2013 50.95 52.71 50.88 52.18 3415
1/31/2013 50.78 50.78 49.75 50.64 1320
1/30/2013 51.18 51.22 50.78 50.92 1821
1/29/2013 50.32 51.21 50.27 51.10 2320
1/28/2013 50.09 50.47 49.94 50.44 1444
1/25/2013 49.81 50.03 49.41 50.02 1546
1/24/2013 49.46 49.86 49.20 49.55 2515
1/23/2013 49.26 49.39 48.97 49.27 3298
1/22/2013 49.31 49.32 48.93 49.30 1108
1/18/2013 48.77 49.46 48.54 49.32 1462
1/17/2013 48.47 48.99 48.26 48.76 949
1/16/2013 48.37 48.41 47.86 48.31 1390
1/15/2013 47.90 48.56 47.90 48.48 825
1/14/2013 47.94 48.15 47.93 48.14 4270
1/11/2013 47.92 48.23 47.69 48.11 2689
1/10/2013 48.12 48.12 47.58 48.06 1538
1/9/2013 47.78 48.17 47.76 47.87 1368
1/8/2013 48.40 48.44 47.70 47.81 2387
1/7/2013 47.26 48.43 47.25 48.35 3265
1/4/2013 46.70 47.15 46.44 47.06 1619
1/3/2013 46.42 46.81 46.23 46.59 1642
1/2/2013 45.08 47.06 45.08 46.58 4108
12/31/2012 44.19 44.99 44.12 44.93 2594
12/28/2012 44.20 44.50 44.11 44.30 2025
12/27/2012 43.97 44.46 43.77 44.32 4429
12/26/2012 44.15 44.34 43.86 44.07 1721
Marketplace
Trading Center