Spectrum Brands Holdings Inc $76.92

up +0.43


17/4/2014 06:40 PM  |  NYSE : SPB  
Industries : Industrial / Industrial Electrical Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPB historical data

Date Open High Low Close Volume
4/16/201476.8177.1976.2176.49225,792
4/15/201476.2677.3674.7976.53261,975
4/14/201477.7677.7675.5376.24127,861
4/11/201478.1378.7175.8876.80332,555
4/10/201478.2580.7477.9478.55523,814
4/9/201477.9479.1277.5078.2475,775
4/8/201478.1578.6277.5877.92133,204
4/7/201478.6379.0678.1278.28231,186
4/4/201480.9680.9678.5978.94183,834
4/3/201481.3381.4980.2880.50126,458
4/2/201479.7681.0079.5280.91121,509
4/1/201479.7380.0078.5979.65246,818
3/31/201477.1479.8676.3479.70179,309
3/28/201476.8377.2676.0776.49171,144
3/27/201477.9077.9076.6076.93135,593
3/26/201478.1878.7377.8177.85121,529
3/25/201478.7178.8477.4577.78109,105
3/24/201478.5979.2177.9978.04163,934
3/21/201479.2679.5278.0978.36208,228
3/20/201479.7179.8778.9079.1591,897
3/19/201479.7979.8078.9979.75175,219
3/18/201479.0380.0078.5479.76140,899
3/17/201479.7479.8878.6078.89173,566
3/14/201478.4379.0877.8578.98136,801
3/13/201478.2779.8278.0478.47414,752
3/12/201477.3178.4377.2278.01155,973
3/11/201478.1178.8977.1677.48166,398
3/10/201478.0078.2077.4078.18217,606
3/7/201478.1478.2977.4678.00118,043
3/6/201477.9878.2177.3977.64107,604
3/5/201478.0178.2376.9777.61157,847
3/4/201477.8478.8577.3778.17245,108
3/3/201477.6177.7176.6977.09129,314
2/28/201477.9678.3877.6678.01424,570
2/27/201478.0778.1977.3077.78181,105
2/26/201478.1978.9877.5077.90225,524
2/25/201478.2779.1277.6277.90446,056
2/24/201477.9978.5977.3778.12270,814
2/21/201477.8378.4677.1577.55187,839
2/20/201477.8178.0077.0177.42212,665
2/19/201477.4878.4177.2077.50176,836
2/18/201477.6579.2677.6578.29224,065
2/14/201476.9178.1476.4477.68172,344
2/13/201475.3377.3075.3376.95315,085
2/12/201475.3876.0075.1675.63173,266
2/11/201475.3075.8274.4875.35282,824
2/10/201475.0575.3774.3875.00215,863
2/7/201475.3575.4574.2874.80266,223
2/6/201475.2475.5674.5174.91164,046
2/5/201474.6175.4774.0374.90186,732
2/4/201475.0775.7574.4075.02255,750
2/3/201475.3775.7474.3474.79316,342
1/31/201474.4675.9574.4175.25307,123
1/30/201471.8676.7371.0075.58817,635
1/29/201469.4169.5568.2968.50454,752
1/28/201467.9969.7667.6469.62227,692
1/27/201468.8669.3866.7067.90272,980
1/24/201469.6570.9967.8968.33642,144
1/23/201468.4670.7868.1469.73341,302
1/22/201468.3069.3668.0268.57281,601
1/21/201469.0069.2967.9768.48344,025
1/17/201469.2069.3768.9269.00294,557
1/16/201469.2069.8969.2069.38246,808
1/15/201469.7469.8869.0669.58249,942
1/14/201469.5770.1269.2469.64228,390
1/13/201469.7769.8569.0969.56232,471
1/10/201469.7970.0069.2469.80250,376
1/9/201470.1670.1669.0069.60206,219
1/8/201469.7969.9969.0169.8894,188
1/7/201470.0270.1369.0869.97138,423
1/6/201470.9871.3469.8469.99216,904
1/3/201470.6071.1770.1070.74109,304
1/2/201470.1171.4970.1170.58272,792
12/31/201370.0470.6869.6370.55152,435
12/30/201370.1370.1669.3069.98135,529
12/27/201371.0272.0369.3570.13116,607
12/26/201370.1071.2669.3970.69146,907
12/24/201370.1670.9269.7669.9644,731
12/23/201370.1570.2869.0870.03126,076
12/20/201370.2370.2369.5469.89238,737
12/19/201369.9870.7568.9570.19215,757
12/18/201367.9370.0067.4169.92190,041
12/17/201367.5068.6266.7967.73190,087
12/16/201366.8768.6466.2766.91245,215
12/13/201366.4667.8066.2467.39143,474
12/12/201367.4267.4266.1766.98123,686
12/11/201368.3668.6766.3567.56206,382
12/10/201369.1669.2667.8568.3795,294
12/9/201370.9270.9568.8869.47147,036
12/6/201369.1469.8568.0569.72174,967
12/5/201368.4569.5667.6068.3778,142
12/4/201369.1969.4767.6568.58107,068
12/3/201368.9569.6468.3169.27189,725
12/2/201370.8370.8369.1069.25152,775
11/29/201370.8670.9470.0370.5863,486
11/27/201368.0071.3068.0070.83142,843
11/26/201369.0569.9368.7569.22201,092
11/25/201369.9771.4668.9169.13168,647
11/22/201368.0870.8967.6369.98228,059
11/21/201364.3269.8264.3267.87442,283
Trading Center