SPECTRUM BRANDS HOLDINGS $59.17

down -0.56


17/5/2013 05:17 PM  |  NYSE : SPB  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

SPB historical data

Date Open High Low Close Volume
12/27/2010 31.93 32.50 31.93 32.46 71
12/23/2010 32.18 32.22 31.80 32.07 149
12/22/2010 31.99 32.31 31.73 32.22 134
12/21/2010 32.12 32.16 30.84 31.97 310
12/20/2010 32.35 32.79 31.84 31.94 430
12/17/2010 32.20 32.59 30.27 32.39 1704
12/16/2010 30.87 32.47 30.52 32.10 605
12/15/2010 31.39 31.70 30.66 30.74 609
12/14/2010 30.69 31.50 30.65 31.35 216
12/13/2010 29.97 31.34 29.65 30.47 519
12/10/2010 29.89 30.32 29.54 30.02 452
12/9/2010 29.58 30.09 29.58 29.92 635
12/8/2010 28.86 29.36 27.79 29.25 537
12/7/2010 28.55 28.90 27.84 28.71 803
12/6/2010 27.72 28.74 27.37 28.51 279
12/3/2010 27.63 27.90 26.95 27.88 1593
12/2/2010 27.84 28.00 27.06 27.77 319
12/1/2010 27.41 28.32 27.29 27.84 363
11/30/2010 26.78 27.21 26.61 27.03 291
11/29/2010 26.57 27.24 26.11 27.17 252
11/26/2010 26.98 27.00 26.64 26.77 43
11/24/2010 26.46 27.26 26.40 27.24 269
11/23/2010 25.86 26.26 25.86 26.20 221
11/22/2010 27.03 27.03 26.14 26.41 1273
11/19/2010 27.54 27.86 26.61 27.11 477
11/18/2010 27.66 27.75 27.17 27.64 570
11/17/2010 27.25 27.56 27.20 27.38 113
11/16/2010 28.42 28.42 27.12 27.34 348
11/15/2010 28.86 29.12 28.47 28.61 249
11/12/2010 28.66 29.24 28.64 28.71 513
11/11/2010 29.51 29.51 28.82 28.93 290
11/10/2010 29.69 29.98 29.42 29.72 308
11/9/2010 28.91 29.74 28.89 29.66 428
11/8/2010 28.44 28.85 28.23 28.79 170
11/5/2010 28.34 28.87 28.10 28.58 194
11/4/2010 27.81 28.32 27.50 28.23 800
11/3/2010 27.50 27.50 27.00 27.45 454
11/2/2010 27.37 27.74 26.90 27.41 667
11/1/2010 28.56 28.60 26.97 27.17 419
10/29/2010 28.34 28.72 28.27 28.35 416
10/28/2010 28.46 29.16 28.35 28.47 334
10/27/2010 28.26 28.77 28.18 28.28 259
10/26/2010 28.15 28.58 28.09 28.57 118
10/25/2010 28.47 28.47 27.83 28.35 138
10/22/2010 28.65 28.74 28.16 28.24 265
10/21/2010 29.94 29.94 28.43 28.53 223
10/20/2010 29.43 30.03 29.43 29.77 252
10/19/2010 29.69 30.08 29.11 29.28 430
10/18/2010 29.84 30.10 29.48 30.00 846
10/15/2010 29.98 30.26 29.55 29.73 922
10/14/2010 29.42 29.95 29.19 29.78 268
10/13/2010 29.17 29.72 28.85 29.55 374
10/12/2010 29.23 29.35 28.60 29.17 330
10/11/2010 29.30 29.73 29.23 29.35 144
10/8/2010 28.89 29.30 28.42 29.23 219
10/7/2010 29.00 29.25 28.56 28.89 513
10/6/2010 28.61 28.90 28.40 28.83 817
10/5/2010 27.68 28.56 27.55 28.56 439
10/4/2010 27.72 28.10 27.22 27.49 322
10/1/2010 27.41 27.85 26.89 27.83 206
9/30/2010 27.36 27.81 27.00 27.18 384
9/29/2010 26.80 27.43 26.66 27.23 429
9/28/2010 26.83 27.06 26.25 26.95 230
9/27/2010 27.20 27.67 26.54 26.89 210
9/24/2010 26.24 27.20 26.21 27.12 373
9/23/2010 26.74 27.08 26.03 26.05 149
9/22/2010 26.74 27.08 26.74 26.87 163
9/21/2010 26.18 27.25 25.96 26.85 150
9/20/2010 26.01 26.21 25.80 26.21 422
9/17/2010 26.43 26.43 25.31 26.00 1245
9/16/2010 26.52 26.87 25.36 26.11 198
9/15/2010 26.55 26.65 26.05 26.61 463
9/14/2010 26.51 26.68 26.35 26.50 520
9/13/2010 26.21 27.01 26.21 26.50 552
9/10/2010 26.16 26.50 25.15 26.07 205
9/9/2010 26.59 26.93 26.04 26.09 194
9/8/2010 26.31 26.89 26.12 26.42 198
9/7/2010 26.88 26.96 26.17 26.24 386
9/3/2010 26.58 27.11 26.44 26.88 510
9/2/2010 25.88 26.58 25.71 26.37 814
9/1/2010 25.73 26.99 25.43 25.99 1148
8/31/2010 23.28 25.53 22.86 25.51 2313
8/30/2010 25.16 25.16 23.17 23.21 523
8/27/2010 25.11 25.35 24.28 25.24 518
8/26/2010 26.01 26.01 24.72 25.00 355
8/25/2010 26.34 26.61 25.71 26.00 479
8/24/2010 26.80 27.04 26.65 26.72 1066
8/23/2010 27.09 27.19 26.87 26.97 1788
8/20/2010 26.88 27.68 26.77 26.99 969
8/19/2010 26.96 27.23 26.79 26.99 2276
8/18/2010 27.53 27.53 26.36 27.07 2001
8/17/2010 28.36 28.88 27.21 27.49 684
8/16/2010 27.29 28.90 26.94 27.96 602
8/13/2010 28.09 28.63 27.24 27.25 576
8/12/2010 27.83 28.18 27.08 28.18 569
8/11/2010 28.35 28.40 27.86 27.98 459
8/10/2010 28.76 29.00 28.59 28.62 536
8/9/2010 29.00 29.00 28.68 28.93 653
8/6/2010 28.69 28.96 28.51 28.83 454
8/5/2010 28.77 29.08 28.59 28.81 652
Marketplace
Trading Center