SPECTRUM BRANDS HOLDINGS $58.73

down -0.44


20/5/2013 04:20 PM  |  NYSE : SPB  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

SPB historical data

Date Open High Low Close Volume
10/12/2011 25.17 25.66 24.92 25.47 1049
10/11/2011 24.25 25.03 24.04 24.94 850
10/10/2011 24.55 24.55 23.92 24.49 857
10/7/2011 25.91 25.91 23.97 24.07 1322
10/6/2011 24.47 25.83 24.47 25.81 1400
10/5/2011 23.83 24.70 23.66 24.60 1112
10/4/2011 22.03 23.75 21.95 23.65 2389
10/3/2011 23.41 23.79 22.15 22.17 2103
9/30/2011 23.51 24.49 23.27 23.62 1379
9/29/2011 24.44 24.76 23.32 23.89 1033
9/28/2011 24.91 24.96 23.91 23.91 1392
9/27/2011 24.81 25.44 24.67 24.89 1964
9/26/2011 24.72 25.18 24.10 24.36 1435
9/23/2011 23.49 24.87 23.24 24.39 2001
9/22/2011 23.29 23.93 23.00 23.57 2094
9/21/2011 24.87 25.14 23.90 23.94 1749
9/20/2011 25.22 25.76 24.82 24.94 1310
9/19/2011 25.00 25.39 24.37 25.19 816
9/16/2011 25.45 25.97 25.13 25.52 1570
9/15/2011 25.27 25.54 24.97 25.26 1113
9/14/2011 24.32 25.33 23.68 25.03 1982
9/13/2011 24.28 24.34 23.88 24.10 4391
9/12/2011 24.19 24.51 23.83 24.12 2414
9/9/2011 25.48 25.48 24.22 24.58 2185
9/8/2011 25.15 25.53 24.77 24.97 1530
9/7/2011 25.30 25.56 25.09 25.43 1426
9/6/2011 24.47 25.10 24.06 25.03 1525
9/2/2011 25.73 25.95 24.71 24.95 1249
9/1/2011 26.70 27.09 26.03 26.11 1794
8/31/2011 26.92 27.07 26.37 26.78 2539
8/30/2011 26.33 26.96 26.02 26.86 1582
8/29/2011 25.91 26.60 25.75 26.57 1474
8/26/2011 24.85 26.33 24.85 25.77 3048
8/25/2011 25.49 25.57 24.69 25.06 2097
8/24/2011 24.60 25.52 24.45 25.35 1772
8/23/2011 24.03 25.22 23.76 24.71 3113
8/22/2011 25.27 25.28 23.80 23.98 4123
8/19/2011 24.85 25.65 24.44 24.51 2586
8/18/2011 26.35 26.35 25.04 25.17 4588
8/17/2011 26.22 26.44 26.06 26.22 3566
8/16/2011 25.70 26.59 25.28 26.15 6467
8/15/2011 24.80 25.54 24.80 25.13 4683
8/12/2011 23.36 24.42 23.01 24.38 7104
8/11/2011 21.25 23.38 21.25 22.96 7381
8/10/2011 20.93 21.45 20.46 20.70 4898
8/9/2011 21.90 22.02 20.11 21.30 6241
8/8/2011 23.18 23.39 21.28 21.50 8833
8/5/2011 24.21 24.44 22.68 23.82 5424
8/4/2011 25.46 25.46 23.53 24.00 5382
8/3/2011 25.20 25.76 24.92 25.72 2718
8/2/2011 26.17 26.18 25.09 25.12 4360
8/1/2011 26.95 27.10 26.01 26.27 3623
7/29/2011 27.13 27.28 26.48 26.70 3777
7/28/2011 28.32 28.39 27.25 27.30 3164
7/27/2011 28.75 28.75 28.13 28.26 4982
7/26/2011 28.15 28.86 28.06 28.81 4239
7/25/2011 27.76 28.37 27.58 28.10 4182
7/22/2011 27.92 28.08 27.75 27.81 2800
7/21/2011 27.87 28.00 27.73 27.82 2621
7/20/2011 28.00 28.13 27.67 27.84 3591
7/19/2011 27.75 28.00 27.57 27.85 2907
7/18/2011 27.81 28.05 27.00 27.56 5458
7/15/2011 27.92 28.29 27.67 28.07 36511
7/14/2011 29.19 29.44 28.20 28.57 3261
7/13/2011 28.52 29.18 27.99 29.08 4248
7/12/2011 29.78 29.78 27.88 28.44 4801
7/11/2011 31.33 31.33 30.63 31.02 831
7/8/2011 31.80 32.25 31.48 31.63 690
7/7/2011 32.06 32.25 31.84 32.14 1352
7/6/2011 31.81 31.94 31.45 31.87 2073
7/5/2011 32.01 32.20 31.34 31.63 639
7/1/2011 31.77 32.30 31.25 32.06 888
6/30/2011 32.26 32.49 31.72 32.00 1165
6/29/2011 32.12 32.58 32.10 32.22 742
6/28/2011 32.32 32.34 30.02 32.26 919
6/27/2011 32.51 33.19 32.36 32.98 1392
6/24/2011 32.57 32.76 32.25 32.57 4313
6/23/2011 32.22 32.76 31.77 32.53 832
6/22/2011 32.72 33.21 32.47 32.53 625
6/21/2011 33.10 33.19 32.61 32.91 1547
6/20/2011 31.85 33.56 31.85 32.97 847
6/17/2011 32.43 33.05 31.87 32.01 1511
6/16/2011 31.91 32.41 31.83 32.25 637
6/15/2011 32.46 32.89 31.64 31.94 1121
6/14/2011 32.75 33.39 32.60 32.79 844
6/10/2011 32.76 32.94 32.15 32.34 904
6/9/2011 33.29 33.29 32.84 32.91 552
6/8/2011 33.69 33.70 33.11 33.18 485
6/7/2011 34.00 34.00 33.68 33.70 854
6/6/2011 33.73 34.26 33.20 33.86 1335
6/3/2011 33.98 34.10 33.49 33.69 943
6/2/2011 34.69 34.74 34.03 34.45 950
6/1/2011 35.86 35.87 34.40 34.70 1524
5/31/2011 35.66 36.38 35.05 35.97 8480
5/27/2011 35.14 35.70 35.12 35.34 2138
5/26/2011 34.65 35.22 33.89 35.01 1746
5/25/2011 34.16 35.03 33.84 34.92 1918
5/24/2011 34.88 34.88 33.94 34.15 954
5/23/2011 34.17 35.23 33.96 34.83 1320
5/20/2011 34.72 35.18 34.63 34.66 2029
Marketplace
Trading Center