$117.00 -0.34 (%) Spectrum Brands Holdings Inc - New York Stock Exchange, Inc.

May. 27, 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
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
12/10/201493.3293.9692.8692.90302,592
12/10/201412.3012.3011.5611.65365,240
12/9/201492.0494.8691.6993.44668,496
12/9/201412.0412.3712.0412.31181,171
12/8/201494.3995.4593.2193.25501,912
12/8/201412.5512.5512.1312.18214,096
12/5/201493.5094.9993.1094.81437,807
12/5/201412.5312.6812.3012.64229,835
12/4/201492.2994.3192.0493.57467,425
12/4/201412.4912.6212.3412.56330,536
12/3/201490.9592.8390.6991.90783,185
12/3/201412.6212.7012.4812.55317,316
12/2/201491.4992.7491.4991.71516,677
12/2/201412.5012.6612.4612.57294,723
12/1/201492.0093.0089.0291.72845,429
12/1/201412.7712.8412.5112.53683,114
11/28/201487.8192.3187.4091.97330,711
11/28/201412.9812.9812.7712.85107,429
11/27/201413.0613.1012.8112.9793,641
11/26/201490.2190.3189.3889.99816,567
11/26/201413.0013.1012.9313.04186,604
11/25/201490.1590.8789.6189.75611,452
11/25/201413.0113.1713.0013.03218,992
11/24/201489.9990.6489.6389.961,188,981
11/24/201413.2013.2113.0413.04275,223
11/21/201491.9391.9389.6589.89572,348
11/21/201413.3413.3413.0913.21823,636
11/20/201488.9791.3787.6290.16611,130
11/20/201413.1513.2713.1013.23186,024
11/19/201490.6191.5690.1691.40253,459
11/19/201413.1913.2213.0713.17185,239
11/18/201490.7691.4490.1590.48191,067
11/18/201413.2113.3013.1413.20703,094
11/17/201490.8290.9890.0490.29170,774
11/17/201413.0113.2212.8813.19356,999
11/14/201490.3891.4990.0891.09163,777
11/14/201412.8413.0212.7412.97350,692
11/13/201490.9092.2290.3390.61355,253
11/13/201412.7312.8512.6412.84267,824
11/12/201490.4690.8290.2090.43241,228
11/12/201412.6712.7712.5012.75379,412
11/11/201491.0591.2290.5290.53151,998
11/11/201412.6412.6712.4912.66237,916
11/10/201490.8091.8190.0390.87136,218
11/10/201412.4312.6012.2912.52248,778
11/7/201490.8491.4290.2190.50123,996
11/7/201412.1912.5312.1212.47364,851
11/6/201490.4691.4290.4690.99154,367
11/6/201412.0912.2412.0612.19212,567
11/5/201491.1291.7590.2690.66119,269
11/5/201411.9012.1911.9012.11227,781
11/4/201491.4491.7190.2490.82159,170
11/4/201412.1012.1311.8411.84541,329
11/3/201490.5992.2990.5991.53205,951
11/3/201412.3112.3112.0912.11208,621
10/31/201490.7191.7390.1890.59143,669
10/31/201412.4012.6812.1712.21939,739
10/30/201489.3390.4888.7490.15120,196
10/30/201412.2012.3312.0412.21472,005
10/29/201489.2990.5689.1089.68249,249
10/29/201412.4612.5212.2012.32257,373
10/28/201489.3389.4388.6689.43147,111
10/28/201412.6612.6612.4812.50171,648
10/27/201488.6588.8387.5388.81108,426
10/27/201412.5712.7412.5412.59194,773
10/24/201488.3288.9387.7988.55119,827
  • Showing 701-800 of 2,513 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center