$91.97 +1.98 (%) Spectrum Brands Holdings Inc - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPB historical data

Date Open High Low Close Volume
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
6/16/201413.2613.2713.1513.16123,159
6/13/201479.3979.3977.6778.25201,908
6/13/201413.2913.3513.2513.26281,380
6/12/201479.4879.4878.1979.39194,465
6/12/201413.3313.3613.2413.29209,234
6/11/201479.7480.6079.5179.80140,663
6/11/201413.3913.3913.2313.29195,910
6/10/201480.5580.9679.2579.77104,867
6/10/201413.2513.3413.2313.33132,969
6/9/201479.6181.0079.5280.75240,891
6/9/201413.2413.5013.2013.33266,924
6/6/201479.0380.0778.8879.72146,202
6/6/201413.3213.3913.2013.24203,193
6/5/201477.7678.6577.1278.59124,497
6/5/201413.3913.4413.3313.39547,704
6/4/201477.0877.6576.6577.42111,760
6/4/201413.5013.5613.3213.39127,037
6/3/201477.0477.2876.9677.02196,280
6/3/201413.6013.6913.5213.57138,624
6/2/201477.8077.8376.9277.20155,907
6/2/201413.3313.6713.3313.65176,847
5/30/201477.2877.9576.7077.87158,919
5/30/201413.3213.5013.3213.43273,137
5/29/201476.8077.1576.5877.10123,395
5/29/201413.2213.4613.2213.45212,653
5/28/201476.9777.2076.6576.96145,842
5/28/201413.5013.5013.2213.29573,305
5/27/201476.1177.1875.7276.98129,622
5/27/201413.5013.5213.4113.47177,305
5/26/201413.5713.5813.5013.5858,007
5/23/201475.7276.2675.4576.01101,091
5/23/201413.5613.6713.5613.57202,620
5/22/201475.0075.7074.8675.53107,458
5/22/201413.6113.8113.5413.64317,010
5/21/201475.2975.8674.4975.05204,999
5/21/201413.3613.6013.3613.57195,977
5/20/201475.3475.5074.5775.25224,225
5/20/201413.5413.6113.5013.56112,236
5/19/201474.5476.0974.3975.43248,349
5/16/201474.0574.8073.8074.79176,724
5/16/201413.5913.6413.5013.60221,530
5/15/201474.4975.2373.9574.55277,876
5/15/201413.8013.8213.6013.61107,375
5/14/201473.4376.0373.1074.90405,400
5/14/201413.8513.8613.7413.78151,573
5/13/201473.3973.5072.6372.92276,345
5/13/201413.7513.8513.7313.84260,468
5/12/201474.2774.6973.3773.60229,943
5/12/201413.6113.7913.6113.75344,639
5/9/201472.8373.7872.6673.70175,661
5/9/201413.4813.6613.4713.65275,281
5/8/201474.9575.5273.0173.38324,077
5/8/201413.4313.5413.4313.52206,430
5/7/201474.1576.6471.1374.99430,650
5/7/201413.3613.4913.3613.49524,486
5/6/201476.5776.5775.5275.74191,647
5/6/201413.2513.3413.2513.3355,504
5/5/201477.1177.9976.2076.97127,751
5/5/201413.2013.3013.2013.27137,127
5/2/201477.0578.2176.9577.75251,958
5/2/201413.1213.3213.0613.27305,861
5/1/201476.5177.4775.9176.69390,274
5/1/201413.2013.2513.0713.08211,402
4/30/201475.8778.2875.8776.83385,479
4/30/201413.2013.2413.1513.21169,271
4/29/201476.2676.7175.6475.7992,831
4/29/201413.2213.2713.1213.15229,569
4/28/201476.4276.8075.2775.81251,724
4/28/201413.3513.3513.1213.22451,041
4/25/201477.8878.3776.0076.2491,555
  • Showing 201-300 of 2,442 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 25
  • >>
Trading Center