Spectrum Brands Holdings Inc $83.45

up +0.64


22/7/2014 11:30 AM  |  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
12/14/201210.2910.4810.2110.34184,108
12/13/201246.3346.4145.0945.58237,734
12/13/201210.3110.4810.2010.33157,723
12/12/201247.7547.8446.4146.43156,997
12/12/201210.3010.4210.2510.34231,390
12/11/201248.2148.3647.4247.58200,224
12/11/201210.4010.4410.2210.30137,064
12/10/201247.7148.2147.7047.83137,517
12/10/201210.1710.5010.1310.39388,131
12/7/201247.4847.9047.1947.77111,514
12/7/201210.0710.1710.0710.14121,924
12/6/201246.8347.4846.8347.46142,557
12/6/201210.0410.1310.0010.11100,184
12/5/201246.9647.3946.7646.96272,371
12/5/201210.0910.1510.0710.0797,068
12/4/201247.0147.4846.5647.09355,556
12/4/201210.0810.1510.0410.09119,810
12/3/201247.6648.2347.3047.40374,439
12/3/20129.9710.159.8510.10229,573
11/30/201247.1147.9246.9547.83313,022
11/30/20129.7510.009.7210.00144,589
11/29/201245.6747.5945.5347.17210,601
11/29/20129.819.909.769.7986,246
11/28/201245.5045.7045.3345.54134,711
11/28/201210.0010.069.779.85134,029
11/27/201245.5545.9645.4745.56256,270
11/27/201210.0010.199.9810.10134,481
11/26/201245.9046.4145.3345.58112,831
11/26/20129.8910.009.8610.00294,298
11/23/201245.2046.0245.1046.0295,185
11/23/20129.559.909.559.90110,265
11/22/20129.809.809.599.74124,123
11/21/201245.0045.2644.8545.19175,975
11/21/20129.879.959.759.85126,200
11/20/201245.1645.5544.9945.19197,961
11/20/20129.919.989.749.82207,415
11/19/201244.8245.4544.5945.30238,795
11/19/20129.409.979.409.94260,779
11/16/201243.5144.5542.8544.49157,895
11/16/20129.509.509.349.49237,015
11/15/201243.4144.2142.8443.32221,210
11/15/20129.309.519.139.51439,095
11/14/201244.0944.3543.0843.31215,812
11/14/20129.629.749.609.62260,145
11/13/201243.8444.3143.8143.90197,258
11/13/20129.659.849.659.76203,386
11/12/201243.1944.3942.9244.09275,791
11/12/20129.549.799.549.75123,905
11/9/201243.4743.8142.7543.04201,415
11/9/20129.609.689.539.61322,402
11/8/201244.1544.3243.5643.56159,198
11/8/20129.679.749.509.55275,350
11/7/201244.4144.4143.7043.85199,391
11/7/20129.779.819.599.69218,138
11/6/201245.2245.2844.7044.76318,170
11/6/20129.959.959.759.76258,669
11/5/201245.8545.8644.7245.00201,618
11/5/20129.849.989.699.87311,238
11/2/201246.7746.8545.7145.74166,394
11/2/20129.9610.289.779.88379,784
11/1/201246.0546.7745.8146.57596,594
11/1/20129.779.969.779.90129,772
10/31/201245.6346.4245.3945.49376,271
10/31/20129.789.969.759.76133,021
10/30/20129.729.819.719.75104,592
10/29/20129.759.859.709.76134,137
10/26/201245.2445.3344.5545.18215,707
10/26/20129.549.929.549.86717,267
10/25/201245.4745.4744.9445.11186,371
10/25/20129.609.609.529.56243,369
10/24/201245.3245.6944.9445.25211,107
10/24/20129.489.659.459.56256,577
10/23/201245.7546.0745.2245.31257,149
10/23/20129.509.509.339.47406,365
10/22/201246.4846.8045.5745.74119,344
10/22/20129.469.529.419.50136,316
10/19/201247.1947.7646.2946.62211,918
10/19/20129.539.589.419.48215,299
10/18/201247.3747.7347.2047.37511,599
10/18/20129.519.609.469.58184,418
10/17/201247.8747.8747.2547.37268,137
10/17/20129.519.609.509.57263,320
10/16/201247.9348.1647.6347.72283,118
10/16/20129.509.579.459.51176,528
10/15/201247.7448.0147.5447.59263,706
10/15/20129.049.509.049.42404,126
10/12/201247.4347.9447.2047.52276,313
10/12/20128.809.128.608.92330,686
10/11/201247.4948.2247.4647.50559,741
10/11/20129.259.258.898.89224,349
10/10/201245.7747.4245.7747.09902,490
10/10/20129.189.349.189.18153,433
10/9/201245.3547.5945.1146.041,725,454
10/9/20129.319.499.269.26180,639
10/8/201240.9641.1940.9541.1676,017
10/5/201240.6541.1940.6541.04216,468
10/5/20129.379.509.359.38141,240
10/4/201240.4640.7540.2940.67206,021
10/4/20129.339.459.259.37119,870
10/3/201240.2940.6139.8640.34206,081
Trading Center