SPECTRUM BRANDS HOLDINGS $58.86

up +0.45


24/5/2013 04:24 PM  |  NYSE : SPB  |  Industries : Retail Trade / Home Furnishings Stores
Type:

SPB historical data

Date Open High Low Close Volume
8/6/2012 35.71 35.89 35.03 35.24 1605
8/3/2012 36.11 36.48 35.67 35.76 791
8/2/2012 35.52 35.87 35.01 35.79 1253
8/1/2012 36.81 37.06 35.68 35.77 2050
7/31/2012 36.86 37.12 36.56 36.83 1434
7/30/2012 36.60 37.52 36.55 36.92 3303
7/27/2012 35.16 36.87 35.16 36.46 1510
7/26/2012 35.28 35.62 34.79 35.05 621
7/25/2012 35.18 35.30 34.81 34.92 589
7/24/2012 35.10 35.10 34.51 34.98 882
7/23/2012 35.20 35.25 34.88 35.00 1023
7/20/2012 35.24 35.81 35.24 35.75 791
7/19/2012 35.86 36.00 35.25 35.51 3275
7/18/2012 35.50 36.11 35.29 35.80 832
7/17/2012 35.33 35.74 35.10 35.61 986
7/16/2012 35.25 35.36 35.00 35.25 540
7/13/2012 34.95 35.46 34.95 35.30 650
7/12/2012 34.98 35.28 34.71 34.94 1523
7/11/2012 35.81 36.00 35.09 35.24 2587
7/10/2012 35.52 35.84 35.50 35.71 1554
7/9/2012 34.77 35.41 34.68 35.39 2621
7/6/2012 33.32 34.98 33.32 34.85 3538
7/5/2012 33.42 33.62 33.25 33.54 3303
7/3/2012 32.84 33.51 32.73 33.50 1153
7/2/2012 32.58 32.90 32.58 32.85 1873
6/29/2012 32.80 32.80 32.43 32.57 3273
6/28/2012 32.39 32.39 31.85 32.20 2463
6/27/2012 32.21 32.49 32.07 32.40 2288
6/26/2012 32.61 33.08 31.99 32.11 3619
6/25/2012 32.50 32.84 32.06 32.42 2282
6/22/2012 33.75 34.06 32.76 32.86 10294
6/21/2012 34.60 34.74 33.67 33.69 1349
6/20/2012 35.12 35.12 34.44 34.67 1132
6/19/2012 35.73 35.89 35.09 35.28 1158
6/18/2012 35.34 35.77 34.93 35.73 1305
6/15/2012 35.52 35.73 35.15 35.45 1406
6/14/2012 35.51 35.75 35.21 35.52 1027
6/13/2012 35.11 35.55 34.60 35.40 2008
6/12/2012 34.78 35.43 34.38 35.28 1295
6/11/2012 34.52 35.08 34.16 34.74 1920
6/8/2012 34.33 34.55 34.11 34.32 837
6/7/2012 35.01 35.20 34.38 34.39 774
6/6/2012 33.68 34.75 33.68 34.69 1166
6/5/2012 32.95 33.66 32.89 33.55 857
6/4/2012 33.02 33.15 32.21 33.12 2838
6/1/2012 34.19 34.30 32.90 32.95 1608
5/31/2012 35.06 35.31 34.47 34.52 2964
5/30/2012 35.10 35.29 35.00 35.10 1145
5/29/2012 35.06 35.57 34.95 35.35 2014
5/25/2012 34.95 35.11 34.62 34.81 607
5/24/2012 34.67 34.84 34.05 34.81 1420
5/23/2012 34.11 34.81 33.91 34.69 1080
5/22/2012 34.30 34.99 34.14 34.36 1370
5/21/2012 33.85 34.30 33.39 34.29 2268
5/18/2012 33.45 33.78 33.14 33.65 2838
5/17/2012 33.68 33.89 33.16 33.34 2402
5/16/2012 33.63 33.97 33.28 33.52 2174
5/15/2012 32.34 33.64 32.34 33.46 1890
5/14/2012 32.16 32.45 32.11 32.22 1394
5/11/2012 32.12 32.45 32.07 32.34 1950
5/10/2012 32.57 32.76 32.00 32.19 3375
5/9/2012 32.80 33.29 31.68 32.16 2427
5/8/2012 33.57 33.58 32.93 33.26 1428
5/7/2012 33.64 33.92 33.31 33.82 1240
5/4/2012 33.90 33.90 33.48 33.63 1391
5/3/2012 34.43 34.95 33.98 34.02 1030
5/2/2012 34.26 34.44 33.76 34.17 1160
5/1/2012 34.56 34.69 34.13 34.26 1645
4/30/2012 34.96 35.24 34.32 34.51 1020
4/27/2012 34.41 35.10 34.41 35.07 2491
4/26/2012 33.91 34.67 33.91 34.40 1561
4/25/2012 34.06 34.60 33.86 34.00 1387
4/24/2012 33.88 34.16 33.57 33.86 1035
4/23/2012 33.78 33.96 33.50 33.84 1929
4/20/2012 34.30 34.54 33.98 34.26 1259
4/19/2012 34.25 34.46 33.84 33.96 1204
4/18/2012 34.37 34.44 34.15 34.16 1620
4/17/2012 34.53 34.73 34.33 34.53 1406
4/16/2012 34.43 34.77 34.13 34.25 1723
4/13/2012 33.88 34.35 33.87 34.19 2092
4/12/2012 33.78 34.01 33.74 33.92 1150
4/11/2012 33.38 33.94 32.86 33.83 1414
4/10/2012 33.55 33.55 32.81 33.00 2165
4/9/2012 34.01 34.30 33.50 33.53 1646
4/5/2012 33.92 34.61 33.67 34.49 1724
4/4/2012 34.50 34.50 33.89 33.95 2166
4/3/2012 35.30 35.39 34.59 34.60 2275
4/2/2012 34.90 35.40 34.79 35.31 2656
3/30/2012 34.92 35.07 34.54 34.96 4188
3/29/2012 34.33 34.75 34.27 34.61 2599
3/28/2012 34.31 34.74 34.05 34.54 2093
3/27/2012 33.95 34.85 33.84 34.23 5890
3/26/2012 33.41 34.06 33.31 33.95 4210
3/23/2012 32.14 33.23 32.09 33.23 2654
3/22/2012 31.87 32.46 31.86 32.20 2916
3/21/2012 31.81 32.29 31.75 32.13 2978
3/20/2012 31.23 31.83 31.23 31.71 2253
3/19/2012 30.98 31.55 30.76 31.45 2010
3/16/2012 31.10 31.16 30.84 30.96 3659
3/15/2012 30.58 30.97 30.19 30.81 897
Marketplace
Trading Center