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
4/10/201356.5357.4956.5357.44326,001
4/10/201312.1212.5112.1212.46845,885
4/9/201357.0857.0856.3456.38123,847
4/9/201312.0512.2412.0212.12508,081
4/8/201356.6157.0056.5056.87153,065
4/8/201312.0212.0911.9312.03296,931
4/5/201356.7657.0956.5056.62313,500
4/5/201311.8312.1211.7812.06439,310
4/4/201357.0258.2856.5557.49388,287
4/4/201311.9612.0511.9011.96529,764
4/3/201356.9356.9356.3756.73254,930
4/3/201311.8612.0311.8411.99442,739
4/2/201356.4257.1256.3356.79380,638
4/2/201311.8511.9511.8411.89393,774
4/1/201356.6557.2355.6456.12228,847
4/1/201311.8511.9211.8311.90288,081
3/28/201356.3056.9756.0656.59219,623
3/28/201311.6811.9311.6511.901,077,651
3/27/201355.7056.2055.3156.05179,550
3/27/201311.6611.7011.4411.55376,593
3/26/201355.8856.4055.6555.93144,192
3/26/201311.7211.8311.6711.80257,126
3/25/201355.4855.9554.9655.66253,779
3/25/201311.6211.8011.6211.73290,504
3/22/201354.6655.4154.6655.28765,228
3/22/201311.7811.8411.6311.65288,727
3/21/201354.2554.9054.2554.5075,030
3/21/201311.8011.9511.7511.87385,878
3/20/201353.9154.7353.8254.5855,120
3/20/201311.7811.8611.7711.86379,532
3/19/201353.0053.7552.8653.62173,361
3/19/201311.7411.8911.7411.82525,007
3/18/201352.9353.3352.8052.88139,045
3/18/201311.7111.9111.6611.77567,583
3/15/201352.7253.5952.2153.37760,892
3/15/201311.5011.9011.4011.903,825,586
3/14/201353.4653.6253.2253.31177,513
3/14/201311.3311.5111.3011.51528,824
3/13/201354.3654.5453.4853.53193,416
3/13/201311.2511.3811.2511.33422,881
3/12/201354.7454.8353.9754.33132,303
3/12/201311.1711.3011.1511.25519,845
3/11/201354.6454.8254.4654.75139,988
3/11/201311.1311.2011.1111.15483,385
3/8/201355.0355.0354.2554.62134,787
3/8/201311.1011.1611.0411.151,627,441
3/7/201354.9854.9854.4954.59113,825
3/7/201311.4611.4911.3911.39278,864
3/6/201355.0055.0054.3654.6687,100
3/6/201311.5011.5911.4211.54278,206
3/5/201354.6555.5754.5254.74128,721
3/5/201311.4211.5511.3511.51365,625
3/4/201353.8554.4653.8354.46161,416
3/4/201311.4511.4911.3311.43208,672
3/1/201353.9454.2653.4854.07167,018
3/1/201311.4311.5011.2811.49259,700
2/28/201354.2254.6854.0754.09120,351
2/28/201311.1911.4811.1711.47445,410
2/27/201353.8554.5553.8154.13129,323
2/27/201311.0011.2310.9911.20346,972
2/26/201353.9654.0753.5253.90152,134
2/26/201310.8911.0310.8811.00234,474
2/25/201354.4454.4453.5853.62214,782
2/25/201310.8410.9410.8410.88206,351
2/22/201353.6854.1553.6854.08159,916
2/22/201310.7710.9410.7710.87357,558
2/21/201353.9254.0053.2553.59171,412
2/21/201310.8510.8610.7210.79251,265
2/20/201354.8954.9154.0054.02104,116
2/20/201310.8610.9710.8110.91158,769
2/19/201354.1455.0153.9454.89251,931
2/19/201310.9010.9310.8410.89336,369
2/15/201354.1554.9353.8654.19305,480
2/15/201310.9010.9410.6710.89525,310
2/14/201354.1554.3853.8454.24268,309
2/14/201310.8911.0910.8911.07372,923
2/13/201353.9054.6353.6054.17273,698
2/13/201310.9311.0010.8010.98142,838
2/12/201354.1054.3753.5953.97454,511
2/12/201310.9211.0010.8510.87235,856
2/11/201354.9455.3853.7454.46368,156
2/11/201310.9811.0310.9710.98136,199
2/8/201354.7055.1454.7054.96349,686
2/8/201310.9711.0410.8810.9893,426
2/7/201355.1455.3653.0854.70405,388
2/7/201310.9011.0310.8111.03161,565
2/6/201354.5656.0854.5455.59372,033
2/6/201310.8010.9010.8010.88105,705
2/5/201353.0055.0353.0054.87402,452
2/5/201310.8010.9010.7910.85289,131
2/4/201353.6153.7552.7552.85355,803
2/4/201310.9610.9710.7410.84284,500
2/1/201350.9552.7150.8852.18341,435
2/1/201310.8311.1010.8310.99376,640
1/31/201350.7850.7849.7550.64131,950
1/31/201310.9310.9310.7210.86350,508
1/30/201351.1851.2250.7850.92182,028
1/30/201310.8010.9410.8010.9098,935
1/29/201350.3251.2150.2751.10231,955
1/29/201310.8210.9110.8010.81642,104
Trading Center