SPECTRUM BRANDS HOLDINGS $59.17

down -0.56


17/5/2013 05:17 PM  |  NYSE : SPB  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

SPB historical data

Date Open High Low Close Volume
3/7/2012 28.97 29.48 28.81 29.15 4392
3/6/2012 28.51 28.92 28.51 28.90 1670
3/5/2012 28.50 28.92 28.23 28.83 870
3/2/2012 28.82 28.82 28.22 28.58 1614
3/1/2012 28.52 28.89 28.47 28.79 1240
2/29/2012 28.81 29.02 28.38 28.42 1684
2/28/2012 29.03 29.12 28.68 28.71 1162
2/27/2012 29.00 29.09 28.54 28.98 1372
2/24/2012 29.45 29.45 29.18 29.19 803
2/23/2012 29.42 29.49 29.16 29.41 960
2/22/2012 29.45 29.62 29.21 29.40 1547
2/21/2012 29.34 29.56 28.92 29.30 1241
2/17/2012 29.35 29.41 29.22 29.37 885
2/16/2012 29.23 29.47 29.16 29.35 1938
2/15/2012 29.25 29.28 28.98 29.16 1352
2/14/2012 29.01 29.26 28.97 29.17 1720
2/13/2012 29.15 29.34 28.91 29.19 1347
2/10/2012 28.77 29.03 28.31 28.91 1796
2/9/2012 29.85 29.95 28.89 28.91 873
2/8/2012 29.72 29.78 29.39 29.72 1945
2/7/2012 29.49 29.97 29.35 29.65 11318
2/6/2012 30.09 30.09 29.39 29.43 1676
2/3/2012 29.90 30.60 28.96 30.35 3723
2/2/2012 29.06 29.59 29.01 29.41 3634
2/1/2012 29.03 29.29 28.83 28.88 2587
1/31/2012 29.19 29.31 28.90 28.95 1326
1/30/2012 29.01 29.25 28.97 28.98 1383
1/27/2012 29.01 29.24 29.01 29.10 1854
1/26/2012 29.59 29.59 29.06 29.19 1592
1/25/2012 29.21 29.49 28.66 29.40 840
1/24/2012 29.10 29.46 28.90 29.11 1373
1/23/2012 29.55 29.55 29.21 29.33 784
1/20/2012 29.43 29.60 29.22 29.49 1307
1/19/2012 29.39 29.56 29.05 29.39 924
1/18/2012 29.49 29.62 29.35 29.40 1416
1/17/2012 29.32 29.70 29.32 29.53 1515
1/13/2012 28.77 29.15 28.73 28.89 952
1/12/2012 29.03 29.33 28.87 29.12 995
1/11/2012 28.93 29.27 28.83 29.01 1705
1/10/2012 28.51 29.23 28.40 29.15 2693
1/9/2012 28.08 28.39 27.76 28.22 1626
1/6/2012 28.45 28.46 27.90 27.91 889
1/5/2012 27.96 28.65 27.93 28.28 1273
1/4/2012 27.94 28.31 27.94 28.15 926
1/3/2012 28.06 28.37 27.47 28.16 2127
12/30/2011 27.25 27.86 27.25 27.40 2159
12/29/2011 27.14 27.50 26.86 27.37 1208
12/28/2011 26.99 27.74 26.99 26.99 1750
12/27/2011 27.12 27.27 26.76 26.83 1510
12/23/2011 27.21 27.57 26.69 27.14 1790
12/22/2011 27.09 27.57 26.93 27.16 1852
12/21/2011 26.81 27.11 26.61 26.93 2177
12/20/2011 26.07 26.96 26.07 26.86 1852
12/19/2011 26.31 26.42 25.58 25.62 2147
12/16/2011 26.10 26.77 26.10 26.18 2478
12/15/2011 25.76 26.23 25.52 26.04 2830
12/14/2011 25.69 26.24 25.41 25.44 2440
12/13/2011 26.69 26.84 25.76 25.90 1739
12/12/2011 26.25 26.64 25.78 26.42 3304
12/9/2011 26.66 26.81 26.51 26.53 1758
12/8/2011 27.04 27.20 26.58 26.78 1212
12/7/2011 27.07 27.40 26.79 27.21 1847
12/6/2011 27.30 27.66 27.04 27.26 936
12/5/2011 27.37 27.45 26.88 27.35 1435
12/2/2011 27.51 27.51 26.54 27.01 1348
12/1/2011 26.97 27.68 26.91 27.17 2031
11/30/2011 27.88 28.31 27.70 28.02 3343
11/29/2011 26.95 27.45 26.95 27.21 2415
11/28/2011 26.78 27.25 26.50 26.88 3544
11/25/2011 24.64 26.75 24.64 26.02 1553
11/23/2011 24.52 24.82 24.24 24.71 1343
11/22/2011 24.81 25.09 24.50 24.79 1154
11/21/2011 24.11 25.10 24.06 24.84 1599
11/18/2011 24.10 24.89 23.66 24.59 2125
11/17/2011 23.73 24.22 23.49 24.09 2991
11/16/2011 24.69 25.33 23.04 23.82 5095
11/15/2011 25.84 25.88 25.23 25.38 1703
11/14/2011 26.36 26.55 25.89 25.99 950
11/11/2011 25.90 26.72 25.84 26.55 759
11/10/2011 25.82 25.99 25.23 25.62 701
11/9/2011 26.01 26.26 25.36 25.45 938
11/8/2011 26.29 26.83 25.88 26.71 850
11/7/2011 26.04 26.17 25.44 26.06 665
11/4/2011 25.51 26.23 25.44 26.07 1357
11/3/2011 25.32 25.98 24.87 25.85 1446
11/2/2011 25.22 25.22 24.64 25.08 1482
11/1/2011 24.38 25.20 24.03 24.85 2088
10/31/2011 26.10 26.10 25.36 25.38 1729
10/28/2011 27.11 27.35 26.41 26.53 2281
10/27/2011 26.25 26.58 25.76 26.29 2450
10/26/2011 25.85 25.94 25.22 25.71 826
10/25/2011 24.58 25.58 24.56 25.41 1745
10/24/2011 24.57 24.84 24.30 24.80 1265
10/21/2011 25.16 25.16 23.94 24.55 1483
10/20/2011 25.25 25.37 24.52 24.70 1843
10/19/2011 25.17 25.24 24.93 25.08 1006
10/18/2011 25.16 25.64 24.90 25.22 1514
10/17/2011 25.36 25.55 24.65 24.73 1014
10/14/2011 25.65 25.72 24.72 25.65 867
10/13/2011 25.24 25.58 25.02 25.35 1320
Marketplace
Trading Center