$89.89 -0.27 (%) Spectrum Brands Holdings Inc - NYSE

Nov. 21, 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
11/25/201311.1811.3111.1111.24374,930
11/22/201368.0870.8967.6369.98228,059
11/22/201311.2011.3011.1611.18108,362
11/21/201364.3269.8264.3267.87442,283
11/21/201311.0511.2211.0511.19107,278
11/20/201363.5964.7063.4063.84106,914
11/20/201311.1511.2111.0611.0994,777
11/19/201363.0764.5162.6163.80108,962
11/19/201311.1511.2811.1211.12203,477
11/18/201365.0166.0064.3264.4997,336
11/18/201311.2211.2711.1511.15129,365
11/15/201365.2666.1064.8265.6383,432
11/15/201311.1311.2511.1111.18186,750
11/14/201364.6965.9264.4265.35142,017
11/14/201311.1711.1911.0511.13328,304
11/13/201364.1364.9064.0064.6962,141
11/13/201311.0611.2610.9911.21247,535
11/12/201363.3664.4363.1564.37117,571
11/12/201310.9011.1110.9011.07240,421
11/11/201363.5864.0463.0563.37105,520
11/11/201310.9011.0110.9010.96101,691
11/8/201362.9463.8262.7263.5880,483
11/8/201310.9911.0110.9110.95712,150
11/7/201364.1264.9462.9763.04106,852
11/7/201311.0511.1010.9111.01221,392
11/6/201363.3164.1662.7364.01217,165
11/6/201311.1911.2011.0311.05327,199
11/5/201364.1864.1962.9462.95184,592
11/5/201311.3911.3910.9811.11340,970
11/4/201364.6164.6463.6064.44196,164
11/4/201311.5411.5711.3011.35399,043
11/1/201365.8065.8063.5664.71351,685
11/1/201311.0411.5811.0411.56706,038
10/31/201365.3066.4364.5965.92156,199
10/31/201311.0011.2010.9011.121,601,430
10/30/201366.6467.3265.1265.12155,653
10/30/201311.1511.2010.9511.00706,795
10/29/201365.9766.4665.5366.40168,127
10/29/201311.0011.2211.0011.19255,650
10/28/201366.7167.2265.7465.97148,474
10/28/201311.1011.1910.9711.02314,562
10/25/201367.3267.3266.3966.80111,559
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
  • Showing 501-600 of 2,439 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 25
  • >>
Trading Center