Spectrum Brands Holdings Inc $76.49

down -0.04


16/4/2014 04:15 PM  |  NYSE : SPB  
Industries : Industrial / Industrial Electrical Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPB historical data

Date Open High Low Close Volume
11/16/201124.6925.3323.0423.82509,476
11/15/201125.8425.8825.2325.38170,261
11/14/201126.3626.5525.8925.9994,986
11/11/201125.9026.7225.8426.5575,872
11/10/201125.8225.9925.2325.6270,021
11/9/201126.0126.2625.3625.4593,725
11/8/201126.2926.8325.8826.7184,911
11/7/201126.0426.1725.4426.0666,438
11/4/201125.5126.2325.4426.07135,646
11/3/201125.3225.9824.8725.85144,551
11/2/201125.2225.2224.6425.08148,155
11/1/201124.3825.2024.0324.85208,721
10/31/201126.1026.1025.3625.38172,805
10/28/201127.1127.3526.4126.53228,049
10/27/201126.2526.5825.7626.19246,664
10/26/201125.8525.9425.2225.7182,541
10/25/201124.5825.5824.5625.41174,405
10/24/201124.5724.8424.3024.80126,457
10/21/201125.1625.1623.9424.55148,271
10/20/201125.2525.3724.5224.70184,227
10/19/201125.1725.2424.9325.08100,556
10/18/201125.1625.6424.9025.22151,380
10/17/201125.3625.5524.6524.73101,323
10/14/201125.6525.7224.7225.6586,651
10/13/201125.2425.5825.0225.35131,976
10/12/201125.1725.6624.9225.47104,884
10/11/201124.2525.0324.0424.9484,944
10/10/201124.5524.5523.9224.4985,663
10/7/201125.9125.9123.9724.07132,127
10/6/201124.4725.8324.4725.81140,404
10/5/201123.8324.7023.6624.60111,117
10/4/201122.0323.7521.9523.65238,848
10/3/201123.4123.7922.1522.17210,256
9/30/201123.5124.4923.2723.62137,836
9/29/201124.4424.7623.3223.89103,221
9/28/201124.9124.9623.9123.91139,161
9/27/201124.8125.4424.6724.89196,344
9/26/201124.7225.1824.1024.36143,457
9/23/201123.4924.8723.2424.39200,008
9/22/201123.2923.9323.0023.57209,396
9/21/201124.8725.1423.9023.94174,813
9/20/201125.2225.7624.8224.94131,001
9/19/201125.0025.3924.3725.1981,572
9/16/201125.4525.9725.1325.52156,924
9/15/201125.2725.5424.9725.26111,225
9/14/201124.3225.3323.6825.03198,180
9/13/201124.2824.3423.8824.10439,076
9/12/201124.1924.5123.8324.12241,386
9/9/201125.4825.4824.2224.58218,426
9/8/201125.1525.5324.7724.97152,994
9/7/201125.3025.5625.0925.43142,531
9/6/201124.4725.1024.0625.03152,448
9/2/201125.7325.9524.7124.95124,866
9/1/201126.7027.0926.0326.11179,328
8/31/201126.9227.0726.3726.78253,853
8/30/201126.3326.9626.0226.86158,134
8/29/201125.9126.6025.7526.57147,387
8/26/201124.8526.3324.8525.77304,747
8/25/201125.4925.5724.6925.06209,673
8/24/201124.6025.5224.4525.35177,173
8/23/201124.0325.2223.7624.71311,272
8/22/201125.2725.2823.8023.98412,270
8/19/201124.8525.6524.4424.51258,532
8/18/201126.3526.3525.0425.17458,710
8/17/201126.0626.4426.0626.22356,573
8/16/201125.7026.5925.2826.15646,619
8/15/201124.8225.5424.8025.13468,216
8/12/201123.3824.4223.0124.38710,369
8/11/201121.2523.3821.2522.96738,095
8/10/201120.9321.4520.4620.70489,782
8/9/201121.9022.0220.1121.30624,022
8/8/201123.1823.3921.2821.50883,209
8/5/201124.2124.4422.6823.82542,372
8/4/201125.4625.4623.5324.00538,110
8/3/201125.2025.7624.9225.72271,785
8/2/201126.1726.1825.0925.12435,974
8/1/201126.9527.1026.0126.27362,401
7/29/201127.1327.2826.4826.70377,695
7/28/201128.3228.3927.2527.30316,398
7/27/201128.7528.7528.1328.26498,105
7/26/201128.1528.8628.0628.81423,873
7/25/201127.7628.3727.5828.10418,202
7/22/201127.9228.0827.7527.81279,961
7/21/201127.8728.0027.7327.82262,057
7/20/201128.0028.1327.6727.84359,063
7/19/201127.7528.0027.5727.85290,682
7/18/201127.8128.0527.0027.56545,702
7/15/201127.9228.2927.6728.073,651,040
7/14/201129.1929.4428.2028.57326,497
7/13/201128.5229.1827.9929.08424,760
7/12/201129.7829.7827.8828.44480,023
7/11/201131.3331.3330.6331.0283,594
7/8/201131.8032.2531.4831.6369,002
7/7/201132.0632.2531.8432.14135,117
7/6/201131.8131.9431.4531.87207,254
7/5/201132.0132.2031.3431.6363,840
7/1/201132.2632.3031.2532.0688,799
6/30/201132.2632.4931.7232.00116,411
6/29/201132.1232.5832.1032.2274,183
6/28/201132.3232.3430.0232.2691,877
Trading Center