Spectrum Brands Holdings Inc $86.66

up +0.20


19/9/2014 09:44 AM  |  NYSE : SPB  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPB historical data

Date Open High Low Close Volume
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
8/14/201364.7165.0563.4363.92152,430
8/14/201311.7711.8411.2811.30501,795
8/13/201364.3565.2764.2264.66277,978
8/13/201311.9111.9511.7511.81152,013
8/12/201361.8964.2561.8964.23399,256
8/12/201311.7312.0211.7311.93212,963
8/9/201362.3863.1462.0162.34395,983
8/9/201311.7011.8911.6611.79208,061
8/8/201360.0362.4258.9562.38552,811
8/8/201311.7311.8711.6411.70287,743
8/7/201360.9861.1359.5859.61275,303
8/7/201311.6511.8311.6011.66362,549
8/6/201358.6663.5158.0861.29741,758
8/6/201312.0612.0711.6711.71386,227
8/5/201358.8059.4558.4258.92457,643
8/2/201356.4958.8456.4958.70367,219
8/2/201312.1912.3712.0912.12160,906
8/1/201356.7857.3356.5156.70408,997
8/1/201312.1112.5912.1112.43344,373
7/31/201356.8356.9256.4256.42324,758
7/31/201312.2512.3012.1112.12449,382
7/30/201356.6256.8556.2756.62251,731
7/30/201312.4112.4512.2012.30207,833
7/29/201356.2156.6756.0556.31207,496
7/29/201312.4612.5112.3012.43189,266
7/26/201356.0656.4156.0656.20233,752
7/26/201312.4012.5912.2812.50289,416
7/25/201356.3256.7356.2256.40321,778
7/25/201312.7112.7612.5212.54183,140
7/24/201356.9057.0356.2856.54288,266
7/24/201312.7512.7812.6212.77165,397
7/23/201357.3457.5956.5556.79136,385
7/23/201312.8212.8512.7012.77263,691
7/22/201357.8057.8256.7857.39177,793
7/22/201312.7312.9212.7312.86240,412
7/19/201358.0758.7457.8057.88287,799
7/19/201312.9412.9512.8212.86185,374
7/18/201357.2058.3157.2058.09151,877
7/18/201312.9012.9612.8412.90411,372
7/17/201357.3357.4756.7057.32129,397
7/17/201312.8712.9812.8212.94341,340
7/16/201357.8757.8756.2457.02286,819
7/16/201312.8612.8812.7512.87344,118
7/15/201357.9158.2656.9358.00177,620
7/15/201312.6512.9312.6512.77402,086
7/12/201357.1058.0856.5057.77289,550
7/12/201312.8112.8412.6512.68176,469
7/11/201356.8557.8056.6057.30307,064
7/11/201312.7212.8212.6512.82290,468
Trading Center