$114.08 -0.18 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPB historical data

Date Open High Low Close Volume
2/24/201595.0095.0093.6994.00318,208
2/24/201513.3413.6113.3013.46769,653
2/23/201593.9194.9693.3794.89263,135
2/23/201513.3813.7213.3813.64656,826
2/20/201593.9893.9892.6193.86226,454
2/20/201512.7013.3512.6813.30363,658
2/19/201594.1094.4593.3193.71165,998
2/19/201512.6612.8012.5512.68130,363
2/18/201594.3394.8992.8793.44241,688
2/18/201512.7712.8012.6112.77237,751
2/17/201593.7294.9493.0794.58297,891
2/17/201513.0013.0112.6912.77198,153
2/13/201593.2594.0792.8194.05153,409
2/13/201512.8813.0212.8112.86171,594
2/12/201592.7793.3592.1993.25171,600
2/12/201512.8612.9312.6112.87123,717
2/11/201592.7093.1291.5792.66266,820
2/11/201512.8312.8312.6012.78161,674
2/10/201593.1893.4192.0392.80331,961
2/10/201512.7012.7312.5112.64402,073
2/9/201593.3293.6692.3592.82371,800
2/9/201512.5012.6812.5012.63121,787
2/6/201595.3195.3193.0893.73468,879
2/6/201512.6812.6812.5512.59211,006
2/5/201595.8297.1694.4395.23660,703
2/5/201512.5012.7912.5012.57179,572
2/4/201591.9493.2691.8093.04523,616
2/4/201512.5012.6612.4712.50277,959
2/3/201591.3692.3990.4792.22267,554
2/3/201512.5012.7812.4812.60270,258
2/2/201589.8691.5189.3691.29280,948
2/2/201512.1612.4912.1412.47218,522
1/30/201590.2290.5589.1489.68440,263
1/30/201511.7212.2511.7212.20357,079
1/29/201590.5491.2090.0090.50405,541
1/29/201511.8911.9611.6411.87971,599
1/28/201592.5292.5990.0590.07329,818
1/28/201511.8112.0511.8111.95264,298
1/27/201593.1693.4291.3692.06265,948
1/27/201511.8012.0411.7211.92437,872
1/26/201594.1994.4593.3093.74150,819
1/26/201511.6011.8611.5411.83288,103
1/23/201596.2796.2793.6093.94316,334
1/23/201511.6011.8111.4811.67477,557
1/22/201594.5796.5593.5296.55373,360
1/22/201511.5011.6911.3711.58439,015
1/21/201593.9394.8593.4594.12214,753
1/21/201511.8811.8811.5011.50327,673
1/20/201594.6995.1493.1194.12244,455
1/20/201511.8211.8911.7711.83319,338
1/19/201511.7311.8211.5911.8282,934
1/16/201592.7594.4392.7594.29290,557
1/16/201511.5611.8011.5511.80175,741
1/15/201597.3397.6892.7393.22482,551
1/15/201511.6811.8111.4011.51169,018
1/14/201596.6197.7996.3597.65191,323
1/14/201511.4011.6511.2911.59347,142
1/13/201597.4698.8396.3897.49260,229
1/13/201511.6011.6311.4311.56194,368
1/12/201596.3796.9795.6896.97299,320
1/12/201511.8911.8911.4611.59299,113
1/9/201595.5896.7494.6296.38370,019
1/9/201511.9611.9711.7711.97158,668
1/8/201595.2196.3394.9995.33362,422
1/8/201511.7011.9711.6311.96228,467
1/7/201594.0295.2893.6094.38308,240
1/7/201511.8011.8011.5111.69116,721
1/6/201594.2694.6292.4593.12596,116
1/6/201511.9411.9711.5611.63177,842
1/5/201591.7594.3690.5093.76462,512
1/5/201512.2212.2211.8811.95109,090
1/2/201595.5496.1293.4194.13368,423
1/2/201512.0612.2311.9012.22179,356
12/31/201496.4597.1195.3495.68238,134
12/31/201411.9712.0011.7511.99136,497
12/30/201496.7597.4995.5796.14246,811
12/30/201411.9011.9211.7411.7697,327
12/29/201497.1697.9296.5796.83210,784
12/29/201412.0012.0511.8411.9588,421
12/26/201497.1897.7996.7697.4890,253
12/24/201497.7397.8797.1397.1567,489
12/24/201411.9112.0911.7611.9682,924
12/23/201497.3598.3696.6097.64248,642
12/23/201412.0112.0811.8712.02107,551
12/22/201496.9097.2995.8896.78224,738
12/22/201412.3412.3411.9512.00171,640
12/19/201495.6096.7794.7696.74343,538
12/19/201412.1212.3912.0012.38429,141
12/18/201496.4796.4794.2795.70470,510
12/18/201412.1812.3012.0412.10205,270
12/17/201494.1695.4993.3094.91240,592
12/17/201411.7011.9811.6711.96241,823
12/16/201493.3395.3493.0093.93398,147
12/16/201411.3211.6811.3111.61310,729
12/15/201494.8495.2293.3193.43282,804
12/15/201411.4111.6111.3311.40333,807
12/12/201493.9395.0493.3694.38268,161
12/12/201411.5511.6611.3911.45372,486
12/11/201493.0095.1392.9694.21311,122
12/11/201411.5111.9411.5111.68255,849
  • Showing 601-700 of 2,512 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center