SPECTRUM BRANDS HOLDINGS $59.26

up +0.09


20/5/2013 11:20 AM  |  NYSE : SPB  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

SPB historical data

Date Open High Low Close Volume
5/19/2011 35.17 35.31 34.64 34.90 1632
5/18/2011 34.69 35.08 34.39 34.84 2489
5/17/2011 33.55 35.12 33.55 34.61 6289
5/16/2011 34.03 34.06 33.58 33.64 1202
5/13/2011 34.47 34.67 34.18 34.19 1469
5/12/2011 34.85 35.05 34.35 34.55 2930
5/11/2011 34.50 35.75 34.30 34.95 8508
5/10/2011 33.49 34.20 33.07 34.19 2171
5/9/2011 33.75 33.75 33.17 33.29 1160
5/6/2011 33.71 34.11 33.15 33.82 10281
5/5/2011 33.17 34.19 32.85 33.45 1609
5/4/2011 33.12 33.74 32.79 33.33 1510
5/3/2011 33.10 33.24 32.66 33.13 2310
5/2/2011 32.58 33.56 32.58 33.20 3795
4/29/2011 31.98 32.56 31.86 32.50 6220
4/28/2011 31.19 32.04 31.15 31.86 3965
4/27/2011 31.30 31.42 30.98 31.35 1268
4/26/2011 30.30 31.32 30.22 31.27 8742
4/25/2011 30.13 30.40 29.86 30.36 1838
4/21/2011 30.08 30.37 29.69 30.27 1077
4/20/2011 30.00 30.40 29.63 30.02 2341
4/19/2011 29.57 29.82 29.31 29.81 2637
4/18/2011 29.06 29.61 28.84 29.46 1537
4/15/2011 28.86 29.49 28.70 29.43 2052
4/14/2011 28.01 29.10 28.01 28.91 2077
4/13/2011 28.15 28.26 27.94 28.24 1065
4/12/2011 28.00 28.43 27.96 28.06 1693
4/11/2011 28.03 28.17 27.93 28.12 1527
4/8/2011 28.18 28.18 27.74 28.01 1013
4/7/2011 27.84 28.29 27.63 28.00 519
4/6/2011 28.02 28.50 27.57 27.96 537
4/5/2011 27.62 28.19 27.54 27.81 656
4/4/2011 27.83 28.04 27.51 27.79 385
4/1/2011 27.94 28.16 27.76 27.84 1595
3/31/2011 27.58 28.09 27.58 27.76 1286
3/30/2011 27.13 27.96 26.99 27.69 1263
3/29/2011 26.20 27.23 26.20 27.13 1362
3/28/2011 26.69 26.69 26.20 26.21 667
3/25/2011 26.40 26.64 26.03 26.56 527
3/24/2011 26.43 26.45 26.10 26.29 522
3/23/2011 25.91 26.49 25.51 26.30 922
3/22/2011 26.34 26.41 25.91 26.03 1390
3/21/2011 26.74 26.78 26.14 26.40 1245
3/18/2011 26.38 26.58 25.96 26.56 1608
3/17/2011 26.66 26.78 26.20 26.23 1903
3/16/2011 27.21 27.43 26.51 26.52 1171
3/15/2011 26.82 27.59 26.82 27.33 809
3/14/2011 27.58 27.63 27.16 27.49 540
3/11/2011 27.06 28.10 26.50 27.82 1310
3/10/2011 27.62 27.62 26.90 27.13 3570
3/9/2011 27.68 27.92 27.57 27.71 1307
3/8/2011 27.24 27.97 27.07 27.91 1582
3/7/2011 27.88 27.97 26.10 27.26 5607
3/4/2011 28.12 28.12 27.42 27.78 1544
3/3/2011 28.18 28.19 27.37 27.82 877
3/2/2011 27.84 28.10 27.20 27.90 1244
3/1/2011 28.74 28.74 27.75 27.75 1233
2/28/2011 28.48 28.73 28.32 28.70 1361
2/25/2011 27.75 28.55 27.75 28.28 2094
2/24/2011 27.52 27.54 27.12 27.32 1624
2/23/2011 27.85 28.29 27.05 27.22 3672
2/22/2011 28.75 28.75 27.65 27.86 4105
2/18/2011 29.45 29.50 28.65 28.88 4219
2/17/2011 29.56 29.65 29.24 29.40 23435
2/16/2011 31.55 31.99 31.42 31.71 695
2/15/2011 30.98 31.59 30.98 31.56 508
2/14/2011 31.01 31.41 31.01 31.17 492
2/11/2011 31.53 31.75 31.04 31.14 809
2/10/2011 31.32 32.00 31.17 31.76 1242
2/9/2011 32.21 32.21 31.07 31.50 592
2/8/2011 32.60 32.66 31.61 32.20 474
2/7/2011 32.22 32.79 32.11 32.55 681
2/4/2011 31.92 32.25 31.18 32.25 782
2/3/2011 32.37 32.37 31.31 32.12 634
2/2/2011 32.39 32.60 32.11 32.48 793
2/1/2011 32.69 32.87 32.40 32.59 1023
1/31/2011 32.40 33.68 32.40 32.78 1340
1/28/2011 33.56 33.56 31.33 32.50 937
1/27/2011 33.84 33.98 33.47 33.64 313
1/26/2011 34.09 34.50 33.35 34.03 986
1/25/2011 35.19 35.19 33.84 34.09 491
1/24/2011 36.13 36.61 35.20 35.24 1399
1/21/2011 35.62 36.13 35.14 36.00 1184
1/20/2011 35.32 36.15 35.04 35.46 770
1/19/2011 34.51 35.43 34.47 35.36 1155
1/18/2011 33.50 34.76 33.50 34.75 1168
1/14/2011 32.04 33.43 31.75 33.43 888
1/13/2011 31.77 32.04 31.71 31.95 279
1/12/2011 31.90 32.00 31.50 31.86 545
1/11/2011 31.03 31.93 31.03 31.51 375
1/10/2011 30.68 31.17 30.68 31.06 463
1/7/2011 30.95 31.00 30.47 30.93 505
1/6/2011 30.13 31.07 30.06 30.82 479
1/5/2011 30.10 30.42 29.63 30.25 234
1/4/2011 30.91 31.37 30.00 30.11 275
1/3/2011 32.41 32.41 30.00 30.76 1086
12/31/2010 31.62 32.04 31.10 31.17 640
12/30/2010 31.97 32.35 31.53 31.74 661
12/29/2010 31.81 32.15 31.74 31.87 113
12/28/2010 32.41 32.53 31.66 31.74 320
Marketplace
Trading Center