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
6/26/201356.7957.3956.7357.00146,461
6/25/201357.6857.6856.1156.36363,489
6/24/201357.4457.6756.3157.40249,632
6/21/201358.0258.3557.2558.17248,444
6/20/201358.9459.2456.7257.82284,733
6/19/201360.3460.9259.7959.80270,666
6/18/201360.9060.9460.1760.27187,742
6/17/201361.0861.9960.5360.99180,348
6/14/201361.7361.9260.8460.96138,753
6/13/201360.6362.1260.1261.80103,056
6/12/201361.9261.9860.5360.80112,847
6/11/201361.2561.9960.8361.68111,009
6/10/201362.1762.4861.4762.0469,567
6/7/201362.5762.8161.8162.10102,951
6/6/201361.3761.9761.1661.92144,931
6/5/201361.8162.1961.2561.48289,552
6/4/201361.3862.3361.2961.80258,166
6/3/201360.3461.3159.8061.16284,911
5/31/201360.3760.8659.9760.29104,916
5/30/201360.4260.9660.2260.6160,134
5/29/201361.3061.3559.6760.15219,103
5/28/201359.2761.9459.2261.84197,893
5/24/201358.2259.0858.1058.86344,507
5/23/201358.1258.5557.4458.41131,943
5/22/201358.9059.2958.4558.59219,519
5/21/201358.5459.1658.4758.84113,689
5/20/201359.0159.4058.5058.73150,160
5/17/201360.1960.1959.0759.17204,712
5/16/201359.2160.4159.2159.73221,771
5/15/201358.5059.7158.4659.5099,060
5/14/201358.1658.8658.0858.7893,011
5/13/201357.8858.1957.4957.91108,757
5/10/201357.0957.9657.0957.90110,003
5/9/201357.0857.6756.9157.15119,364
5/8/201357.1857.4957.0057.1196,960
5/7/201356.6257.5856.5257.3396,504
5/6/201356.3156.7655.7156.42159,957
5/3/201355.9456.5055.8956.10207,088
5/2/201353.4855.8353.2955.53324,631
5/1/201351.0254.7151.0253.36881,360
4/30/201355.8356.4155.7656.00261,229
4/29/201356.2056.5655.9056.17186,518
4/26/201357.0557.0556.0256.14394,579
4/25/201356.7757.1056.2656.42225,988
4/24/201358.7459.0356.6156.80464,661
4/23/201357.7659.2057.5859.04149,740
4/22/201356.8457.5956.2457.14209,489
4/19/201356.7756.9756.6056.91276,579
4/18/201356.7957.5956.4956.76314,988
4/17/201357.1657.4455.8756.47220,782
4/16/201356.9057.5456.7557.45217,465
4/15/201357.9357.9356.5256.66224,047
4/12/201357.9358.2657.7557.97107,240
4/11/201357.6158.5157.6158.19152,790
4/10/201356.5357.4956.5357.44326,001
4/9/201357.0857.0856.3456.38123,847
4/8/201356.6157.0056.5056.87153,065
4/5/201356.7657.0956.5056.62313,500
4/4/201357.0258.2856.5557.49388,287
4/3/201356.9356.9356.3756.73254,930
4/2/201356.4257.1256.3356.79380,638
4/1/201356.6557.2355.6456.12228,847
3/28/201356.3056.9756.0656.59219,623
3/27/201355.7056.2055.3156.05179,550
3/26/201355.8856.4055.6555.93144,192
3/25/201355.4855.9554.9655.66253,779
3/22/201354.6655.4154.6655.28765,228
3/21/201354.2554.9054.2554.5075,030
3/20/201353.9154.7353.8254.5855,120
3/19/201353.0053.7552.8653.62173,361
3/18/201352.9353.3352.8052.88139,045
3/15/201352.7253.5952.2153.37760,892
3/14/201353.4653.6253.2253.31177,513
3/13/201354.3654.5453.4853.53193,416
3/12/201354.7454.8353.9754.33132,303
3/11/201354.6454.8254.4654.75139,988
3/8/201355.0355.0354.2554.62134,787
3/7/201354.9854.9854.4954.59113,825
3/6/201355.0055.0054.3654.6687,100
3/5/201354.6555.5754.5254.74128,721
3/4/201353.8554.4653.8354.46161,416
3/1/201353.9454.2653.4854.07167,018
2/28/201354.2254.6854.0754.09120,351
2/27/201353.8554.5553.8154.13129,323
2/26/201353.9654.0753.5253.90152,134
2/25/201354.4454.4453.5853.62214,782
2/22/201353.6854.1553.6854.08159,916
2/21/201353.9254.0053.2553.59171,412
2/20/201354.8954.9154.0054.02104,116
2/19/201354.1455.0153.9454.89251,931
2/15/201354.1554.9353.8654.19305,480
2/14/201354.1554.3853.8454.24268,309
2/13/201353.9054.6353.6054.17273,698
2/12/201354.1054.3753.5953.97454,511
2/11/201354.9455.3853.7454.46368,156
2/8/201354.7055.1454.7054.96349,686
2/7/201355.1455.3653.0854.70405,388
2/6/201354.5656.0854.5455.59372,033
2/5/201353.0055.0353.0054.87402,452
2/4/201353.6153.7552.7552.85355,803
Trading Center