Spectrum Brands Holdings Inc $86.17

down -0.53


20/8/2014 10:35 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
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
7/10/201356.4356.5655.7156.16263,622
7/10/201312.7312.7312.6112.70247,434
7/9/201357.0057.2956.5556.60176,218
7/9/201312.7012.7312.4812.73337,232
7/8/201357.4557.7356.6056.60168,186
7/8/201312.3212.7212.2712.72342,405
7/5/201357.7257.8756.9857.30133,385
7/5/201312.2812.3812.2012.33160,343
7/4/201312.2812.2812.1212.2346,182
7/3/201356.9557.2356.6957.05100,681
7/3/201312.3712.4412.0612.10223,997
7/2/201357.8858.0256.8957.32200,039
7/2/201312.4512.5212.3712.41293,493
7/1/201357.1758.7856.5357.84196,323
6/28/201357.8358.0856.6156.87499,869
6/28/201312.1912.4312.1912.31319,400
6/27/201357.3358.2656.6858.12306,256
6/27/201311.8512.3011.8012.28371,477
6/26/201356.7957.3956.7357.00146,461
6/26/201311.5611.8711.5611.74217,609
6/25/201357.6857.6856.1156.36363,489
6/25/201311.5011.6311.3411.63325,233
6/24/201357.4457.6756.3157.40249,632
6/24/201311.7811.7811.3411.42308,436
6/21/201358.0258.3557.2558.17248,444
6/21/201311.6511.9111.4411.901,562,075
6/20/201358.9459.2456.7257.82284,733
6/20/201311.7011.9011.5311.65459,759
6/19/201360.3460.9259.7959.80270,666
6/19/201311.8011.9111.6911.85331,189
6/18/201360.9060.9460.1760.27187,742
6/18/201311.4711.8711.4711.78329,201
6/17/201361.0861.9960.5360.99180,348
6/17/201311.2511.4711.2511.41412,974
6/14/201361.7361.9260.8460.96138,753
6/14/201311.3811.3811.1211.25217,932
6/13/201360.6362.1260.1261.80103,056
6/13/201311.0111.3311.0111.33417,271
6/12/201361.9261.9860.5360.80112,847
6/12/201311.2111.3910.8211.15475,509
6/11/201361.2561.9960.8361.68111,009
6/11/201311.4211.5011.2311.32344,522
Trading Center