$89.89 -0.27 (%) Spectrum Brands Holdings Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPB historical data

Date Open High Low Close Volume
11/21/201491.9391.9389.6589.89572,348
11/21/201413.3413.3413.0913.21823,636
11/20/201488.9791.3787.6290.16611,130
11/20/201413.1513.2713.1013.23186,024
11/19/201490.6191.5690.1691.40253,459
11/19/201413.1913.2213.0713.17185,239
11/18/201490.7691.4490.1590.48191,067
11/18/201413.2113.3013.1413.20703,094
11/17/201490.8290.9890.0490.29170,774
11/17/201413.0113.2212.8813.19356,999
11/14/201490.3891.4990.0891.09163,777
11/14/201412.8413.0212.7412.97350,692
11/13/201490.9092.2290.3390.61355,253
11/13/201412.7312.8512.6412.84267,824
11/12/201490.4690.8290.2090.43241,228
11/12/201412.6712.7712.5012.75379,412
11/11/201491.0591.2290.5290.53151,998
11/11/201412.6412.6712.4912.66237,916
11/10/201490.8091.8190.0390.87136,218
11/10/201412.4312.6012.2912.52248,778
11/7/201490.8491.4290.2190.50123,996
11/7/201412.1912.5312.1212.47364,851
11/6/201490.4691.4290.4690.99154,367
11/6/201412.0912.2412.0612.19212,567
11/5/201491.1291.7590.2690.66119,269
11/5/201411.9012.1911.9012.11227,781
11/4/201491.4491.7190.2490.82159,170
11/4/201412.1012.1311.8411.84541,329
11/3/201490.5992.2990.5991.53205,951
11/3/201412.3112.3112.0912.11208,621
10/31/201490.7191.7390.1890.59143,669
10/31/201412.4012.6812.1712.21939,739
10/30/201489.3390.4888.7490.15120,196
10/30/201412.2012.3312.0412.21472,005
10/29/201489.2990.5689.1089.68249,249
10/29/201412.4612.5212.2012.32257,373
10/28/201489.3389.4388.6689.43147,111
10/28/201412.6612.6612.4812.50171,648
10/27/201488.6588.8387.5388.81108,426
10/27/201412.5712.7412.5412.59194,773
10/24/201488.3288.9387.7988.55119,827
10/24/201412.5812.7512.5312.74105,515
10/23/201489.4089.7388.1488.46192,159
10/23/201412.5712.7612.5012.67172,532
10/22/201489.0189.7788.4488.52150,449
10/22/201412.6812.7312.4912.57246,042
10/21/201487.7389.7487.2689.01261,565
10/21/201412.6512.8212.6112.65174,180
10/20/201485.2987.4584.9987.33254,834
10/20/201412.5812.6712.3112.53138,405
10/17/201484.8185.7584.7085.5193,197
10/17/201412.4412.6912.4112.59265,880
10/16/201483.1384.9882.9384.21121,917
10/16/201411.7112.4311.7112.35370,616
10/15/201483.2584.0281.0383.68425,454
10/15/201412.3012.3011.8512.02535,040
10/14/201483.1884.4682.6684.27330,208
10/14/201412.2912.6512.2912.40472,788
10/13/201486.0486.2683.5984.05412,501
10/10/201487.1587.7485.4885.58204,308
10/10/201412.5012.5512.2912.39421,906
10/9/201489.2489.7587.3387.47106,471
10/9/201412.7612.8412.4112.60490,223
10/8/201489.0389.5788.5088.89195,819
10/8/201412.8512.8712.6612.74558,735
10/7/201489.1390.4288.8788.91181,253
10/7/201412.5813.0012.4012.892,902,105
10/6/201490.2590.3088.5589.50128,533
10/6/201413.7513.7512.7212.951,390,235
10/3/201489.1089.9488.6689.57298,987
10/3/201413.9414.2113.9114.13394,694
10/2/201487.9989.2587.1088.91203,478
10/2/201414.1514.1513.6913.94357,942
10/1/201490.6390.8487.9388.18408,874
10/1/201414.0614.2614.0214.21188,334
9/30/201490.4890.6389.8590.53240,581
9/30/201414.2314.3514.0314.11301,772
9/29/201489.9190.5989.3390.36172,959
9/29/201414.0614.2013.8714.18219,363
9/26/201489.6290.9489.4890.22314,811
9/26/201413.7414.1413.7414.08248,941
9/25/201489.2389.9488.4089.71385,714
9/25/201414.4014.4013.8013.97327,627
9/24/201488.5489.5587.5189.42294,757
9/24/201414.0514.4414.0214.43333,737
9/23/201488.0489.2388.0088.56347,602
9/23/201414.0014.0613.7514.05349,730
9/22/201486.1586.6585.3686.13226,560
9/22/201414.0614.1414.0114.01266,306
9/19/201486.3586.9585.9186.22132,299
9/19/201414.2514.2814.0714.09673,771
9/18/201486.3387.0785.1886.46165,339
9/18/201414.0314.3314.0314.27184,411
9/17/201486.5286.8285.7286.2683,406
9/17/201414.3314.3614.0214.05163,455
9/16/201485.9786.8485.6986.6367,813
9/16/201414.4614.4614.3014.32320,619
9/15/201486.2386.5285.6585.98150,075
9/15/201414.4214.5114.3714.43569,743
9/12/201486.0686.1084.7585.9398,854
  • Showing 1-100 of 2,439 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center