$88.87 +0.41 (%) Spectrum Brands Holdings Inc - NYSE

Oct. 24, 2014 | 01:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPB historical data

Date Open High Low Close Volume
10/25/201311.2011.2711.1011.14336,690
10/24/201366.8567.4766.6267.04103,378
10/24/201311.0511.1711.0411.15219,505
10/23/201366.8766.9566.2366.61117,796
10/23/201310.9511.1210.9011.09270,167
10/22/201366.6667.2266.2067.01256,260
10/22/201311.0911.0910.8810.96277,295
10/21/201366.3266.6265.8266.60130,947
10/21/201311.0111.1410.9211.11345,817
10/18/201365.7466.4164.6166.40188,119
10/18/201311.0511.0510.9411.01166,259
10/17/201363.3264.7563.3264.7574,037
10/17/201310.9811.0910.8211.07159,776
10/16/201363.1663.9963.0063.48150,344
10/16/201310.8510.9110.8310.88323,349
10/15/201364.5564.7962.6562.76279,142
10/15/201310.6610.9110.6110.85367,748
10/14/201364.3465.0164.3464.8485,576
10/11/201363.5565.6063.3264.9691,142
10/11/201310.5510.7110.5210.70295,927
10/10/201363.0063.9762.7663.92175,869
10/10/201310.5310.6410.5110.55174,949
10/9/201363.4063.6562.5663.02170,131
10/9/201310.5010.6110.4210.52564,326
10/8/201365.7865.8663.1363.36308,204
10/8/201310.6510.7010.5210.54134,000
10/7/201365.8166.0665.2465.6081,785
10/7/201310.6310.7510.6110.71183,807
10/4/201366.1266.6465.7666.4731,615
10/4/201310.7810.8710.6110.74163,019
10/3/201367.4367.4365.8266.2088,632
10/3/201311.1611.1610.7610.77307,611
10/2/201366.3067.4666.0467.37132,176
10/2/201311.0311.1511.0011.14124,351
10/1/201365.8166.8664.8966.82155,647
10/1/201311.0111.1811.0111.16354,260
9/30/201365.2566.2965.0465.84129,158
9/30/201310.9611.1010.9611.00188,131
9/27/201365.3966.2565.0365.9152,193
9/27/201311.1411.1510.9510.96524,630
9/26/201365.5566.1065.3565.9468,888
9/26/201311.1111.1911.0811.18103,178
9/25/201366.1166.5865.1365.5577,058
9/25/201311.1711.1711.0111.13242,119
9/24/201366.2267.3466.0666.2262,705
9/24/201311.0811.1811.0011.18187,011
9/23/201365.7366.6565.6166.3593,254
9/23/201310.9211.1310.8911.10320,110
9/20/201367.1067.6965.8566.00289,671
9/20/201311.2011.2010.8510.85430,018
9/19/201366.6867.0065.9266.7788,223
9/19/201311.1511.1710.9811.17182,642
9/18/201367.2567.3265.7966.89111,565
9/18/201310.9011.1210.8511.09179,324
9/17/201367.4467.9266.4466.6987,624
9/17/201310.8810.8910.8110.86194,821
9/16/201367.0467.9566.9267.6498,598
9/16/201310.8510.8810.7110.88884,561
9/13/201367.5167.6466.1966.3783,441
9/13/201310.7210.8010.7210.80252,129
9/12/201366.6967.3966.4167.19123,953
9/12/201311.0011.0010.7110.76268,272
9/11/201364.4966.6864.3866.51250,963
9/11/201311.2611.2610.9111.05396,403
9/10/201363.1263.7262.8663.40114,593
9/10/201311.1411.3511.1011.31545,391
9/9/201361.7363.1061.6762.9662,240
9/9/201311.1711.2011.0711.12154,261
9/6/201362.9062.9060.9261.92105,433
9/6/201311.2411.2411.0711.12128,682
9/5/201362.7362.8762.2362.52161,441
9/5/201311.0411.2111.0311.20171,147
9/4/201361.4762.6961.0562.53158,199
9/4/201311.0011.1110.9011.05160,101
9/3/201361.7962.4961.0061.52159,941
9/3/201311.1611.1610.9610.98177,569
8/30/201360.2060.5960.1260.54118,856
8/30/201310.8611.0210.8610.9990,742
8/29/201359.8260.6759.8260.3166,842
8/29/201310.8210.9510.8010.93184,906
8/28/201359.9360.1759.2760.06190,669
8/28/201310.8610.9310.7810.87315,260
8/27/201361.6061.6060.0060.0696,937
8/27/201310.7011.0010.7010.91302,802
8/26/201362.4762.7361.9462.0381,488
8/26/201310.7910.8710.7010.70221,937
8/23/201362.5263.1062.1862.5990,877
8/23/201310.5110.7610.5110.76411,386
8/22/201361.7262.8961.6562.41330,818
8/22/201310.7010.7210.3010.521,192,110
8/21/201362.0462.3061.5761.72143,612
8/21/201311.0111.1010.8310.84308,294
8/20/201361.7162.4861.5262.33131,297
8/20/201310.8511.0610.8510.99236,835
8/19/201362.4462.7961.7061.73175,278
8/19/201311.2911.3410.8710.90240,719
8/16/201362.3463.1662.2662.50201,376
8/16/201311.1511.3411.1511.34177,077
8/15/201363.2763.7462.2262.27184,346
8/15/201311.1911.3311.0011.15295,771
  • Showing 501-600 of 2,417 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 25
  • >>
Trading Center