Spectrum Brands Holdings Inc $86.60

down -0.40


29/8/2014 04:06 PM  |  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
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
6/10/201362.1762.4861.4762.0469,567
6/10/201311.5011.6011.4411.50220,537
6/7/201362.5762.8161.8162.10102,951
6/7/201311.6011.6011.3211.50292,922
6/6/201361.3761.9761.1661.92144,931
6/6/201311.7711.9811.5311.53332,098
6/5/201361.8162.1961.2561.48289,552
6/5/201311.8912.0511.8311.83226,563
6/4/201361.3862.3361.2961.80258,166
6/4/201312.0512.1011.9011.93406,873
6/3/201360.3461.3159.8061.16284,911
6/3/201311.9412.1511.9312.08235,269
5/31/201360.3760.8659.9760.29104,916
5/31/201311.7112.0011.5711.92283,615
5/30/201360.4260.9660.2260.6160,134
5/30/201312.0712.1211.7611.81478,639
5/29/201361.3061.3559.6760.15219,103
5/29/201312.4412.4712.0412.16404,435
5/28/201359.2761.9459.2261.84197,893
5/28/201312.7812.7812.5212.53523,908
5/27/201312.6312.8612.6212.6790,792
5/24/201358.2259.0858.1058.86344,507
5/24/201312.6412.7212.5812.63203,868
5/23/201358.1258.5557.4458.41131,943
5/23/201312.5912.7712.5912.70315,022
5/22/201358.9059.2958.4558.59219,519
5/22/201312.9012.9312.7512.75760,195
5/21/201358.5459.1658.4758.84113,689
5/21/201312.6712.8312.6412.76584,462
5/20/201359.0159.4058.5058.73150,160
5/17/201360.1960.1959.0759.17204,712
5/17/201312.6412.7112.5912.66127,598
5/16/201359.2160.4159.2159.73221,771
5/16/201312.6512.6512.5612.62145,960
5/15/201358.5059.7158.4659.5099,060
5/15/201312.6612.6912.6012.67195,990
5/14/201358.1658.8658.0858.7893,011
5/14/201312.6212.7912.5712.71705,227
5/13/201357.8858.1957.4957.91108,757
5/13/201312.5412.7112.4112.63306,757
5/10/201357.0957.9657.0957.90110,003
5/10/201312.6712.6712.5112.61725,085
5/9/201357.0857.6756.9157.15119,364
5/9/201312.5612.7012.5612.68343,022
5/8/201357.1857.4957.0057.1196,960
5/8/201312.7112.7512.5912.72424,118
5/7/201356.6257.5856.5257.3396,504
5/7/201312.7512.7612.4612.67664,429
5/6/201356.3156.7655.7156.42159,957
5/6/201312.7012.7912.6012.71719,386
5/3/201355.9456.5055.8956.10207,088
5/3/201312.5012.6912.4012.69643,060
5/2/201353.4855.8353.2955.53324,631
5/2/201312.7012.7012.1812.481,232,696
5/1/201351.0254.7151.0253.36881,360
5/1/201312.9812.9812.5312.59501,868
4/30/201355.8356.4155.7656.00261,229
4/30/201312.7613.0012.7613.001,659,134
4/29/201356.2056.5655.9056.17186,518
4/29/201312.9813.0012.8412.89206,439
4/26/201357.0557.0556.0256.14394,579
4/26/201312.9012.9912.7612.99532,532
4/25/201356.7757.1056.2656.42225,988
4/25/201313.0013.1512.8812.90591,061
4/24/201358.7459.0356.6156.80464,661
4/24/201313.0013.0812.9913.07302,805
4/23/201357.7659.2057.5859.04149,740
4/23/201312.9913.0712.9713.00618,354
4/22/201356.8457.5956.2457.14209,489
4/22/201312.8813.0312.8512.99553,893
4/19/201356.7756.9756.6056.91276,579
4/19/201312.5812.8812.5312.86425,812
4/18/201356.7957.5956.4956.76314,988
4/18/201312.3112.9312.3112.65614,728
4/17/201357.1657.4455.8756.47220,782
4/17/201312.3612.3812.2612.34349,137
4/16/201356.9057.5456.7557.45217,465
4/16/201312.1812.4712.1212.47419,299
4/15/201357.9357.9356.5256.66224,047
4/15/201312.4412.4812.1212.17445,152
4/12/201357.9358.2657.7557.97107,240
4/12/201312.4712.6312.4512.48529,585
4/11/201357.6158.5157.6158.19152,790
4/11/201312.4712.5412.4312.54487,062
Trading Center