$89.99 +0.24 (%) Spectrum Brands Holdings Inc - NYSE

Nov. 26, 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
2/11/201475.3075.8274.4875.35282,824
2/11/201412.5112.6812.4512.50257,002
2/10/201475.0575.3774.3875.00215,863
2/10/201412.4912.6512.4112.60267,549
2/7/201475.3575.4574.2874.80266,223
2/7/201412.3912.5412.3812.54203,863
2/6/201475.2475.5674.5174.91164,046
2/6/201412.2412.4412.1712.42285,764
2/5/201474.6175.4774.0374.90186,732
2/5/201412.1312.2912.1312.26151,517
2/4/201475.0775.7574.4075.02255,750
2/4/201412.0312.1812.0312.17293,054
2/3/201475.3775.7474.3474.79316,342
2/3/201412.1812.2012.0212.05383,308
1/31/201474.4675.9574.4175.25307,123
1/31/201412.0512.2711.9812.24176,670
1/30/201471.8676.7371.0075.58817,635
1/30/201412.1512.1711.9412.09354,239
1/29/201469.4169.5568.2968.50454,752
1/29/201411.8812.1311.8812.11204,499
1/28/201467.9969.7667.6469.62227,692
1/28/201411.9412.0411.8311.93279,187
1/27/201468.8669.3866.7067.90272,980
1/27/201411.8312.1511.8311.91265,922
1/24/201469.6570.9967.8968.33642,144
1/24/201411.9511.9911.8011.87307,268
1/23/201468.4670.7868.1469.73341,302
1/23/201412.0412.0411.9311.93262,913
1/22/201468.3069.3668.0268.57281,601
1/22/201411.9812.0711.9612.05249,327
1/21/201469.0069.2967.9768.48344,025
1/21/201412.1012.1211.9811.99317,739
1/20/201412.1212.2512.0912.1599,152
1/17/201469.2069.3768.9269.00294,557
1/17/201412.1112.3412.0512.18261,038
1/16/201469.2069.8969.2069.38246,808
1/16/201412.1512.2412.1112.20306,503
1/15/201469.7469.8869.0669.58249,942
1/15/201412.1112.2412.0812.21147,369
1/14/201469.5770.1269.2469.64228,390
1/14/201412.0212.2412.0212.15211,029
1/13/201469.7769.8569.0969.56232,471
1/13/201412.1512.2411.9112.06386,907
1/10/201469.7970.0069.2469.80250,376
1/10/201412.4212.5112.1712.19370,646
1/9/201470.1670.1669.0069.60206,219
1/9/201412.4512.5012.4012.46235,594
1/8/201469.7969.9969.0169.8894,188
1/8/201412.5212.5612.4012.4672,863
1/7/201470.0270.1369.0869.97138,423
1/7/201412.5212.6312.4212.45709,380
1/6/201470.9871.3469.8469.99216,904
1/6/201412.3012.6112.2512.60250,147
1/3/201470.6071.1770.1070.74109,304
1/3/201412.2212.3812.2012.26199,905
1/2/201470.1171.4970.1170.58272,792
1/2/201412.2912.4612.1812.30151,150
12/31/201370.0470.6869.6370.55152,435
12/31/201312.3312.3912.2612.3579,874
12/30/201370.1370.1669.3069.98135,529
12/30/201312.3012.4212.2412.34141,668
12/27/201371.0272.0369.3570.13116,607
12/27/201312.2812.3212.2412.2687,810
12/26/201370.1071.2669.3970.69146,907
12/24/201370.1670.9269.7669.9644,731
12/24/201312.3512.3812.2612.2947,361
12/23/201370.1570.2869.0870.03126,076
12/23/201312.2012.3812.2012.29188,064
12/20/201370.2370.2369.5469.89238,737
12/20/201312.2112.3912.1512.20758,293
12/19/201369.9870.7568.9570.19215,757
12/19/201312.1512.2612.0012.24373,373
12/18/201367.9370.0067.4169.92190,041
12/18/201311.9812.1311.9212.11319,010
12/17/201367.5068.6266.7967.73190,087
12/17/201312.0012.0411.7512.02242,594
12/16/201366.8768.6466.2766.91245,215
12/16/201311.7512.1011.6312.02369,883
12/13/201366.4667.8066.2467.39143,474
12/13/201311.6011.7811.5211.76200,857
12/12/201367.4267.4266.1766.98123,686
12/12/201311.7011.7511.5311.55153,841
12/11/201368.3668.6766.3567.56206,382
12/11/201311.6611.7811.6611.71165,860
12/10/201369.1669.2667.8568.3795,294
12/10/201311.7011.8411.6011.67195,827
12/9/201370.9270.9568.8869.47147,036
12/9/201311.6811.7111.5811.65147,991
12/6/201369.1469.8568.0569.72174,967
12/6/201311.5511.6511.5011.63190,746
12/5/201368.4569.5667.6068.3778,142
12/5/201311.6211.6211.4311.54222,712
12/4/201369.1969.4767.6568.58107,068
12/4/201311.4811.6711.3711.61310,477
12/3/201368.9569.6468.3169.27189,725
12/3/201311.6211.7011.3511.42263,916
12/2/201370.8370.8369.1069.25152,775
12/2/201311.2211.7711.2211.76803,578
11/29/201370.8670.9470.0370.5863,486
11/29/201311.0811.2211.0811.15138,954
  • Showing 401-500 of 2,442 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 25
  • >>
Trading Center