Spectrum Brands Holdings Inc $86.63

down 0.00


26/8/2014 04:03 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
1/23/201349.2649.3948.9749.27329,734
1/23/201310.6710.8810.6710.88300,728
1/22/201349.3149.3248.9349.30110,879
1/22/201310.7510.8010.6310.66149,164
1/21/201310.7210.8610.7210.75129,293
1/18/201348.7749.4648.5449.32146,316
1/18/201310.8510.9410.8010.86132,211
1/17/201348.4748.9948.2648.7695,062
1/17/201310.7310.9010.6510.83190,314
1/16/201348.3748.4147.8648.31138,946
1/16/201310.6110.8210.5310.75339,191
1/15/201347.9048.5647.9048.4882,454
1/15/201310.2610.6610.2610.65264,773
1/14/201347.9448.1547.9348.14427,434
1/14/201310.6810.8310.2010.25478,829
1/11/201347.9248.2347.6948.11269,212
1/11/201310.9010.9310.6610.68709,885
1/10/201348.1248.1247.5848.06153,791
1/10/201310.7810.9410.7810.90559,772
1/9/201347.7848.1747.7647.87136,739
1/9/201310.9411.0010.8310.83286,506
1/8/201348.4048.4447.7047.81238,901
1/8/201310.7511.0310.7510.85361,773
1/7/201347.2648.4347.2548.35326,418
1/7/201310.5510.7410.4610.70176,235
1/4/201346.7047.1546.4447.06161,879
1/4/201310.3410.5910.2810.56245,794
1/3/201346.4246.8146.2346.59164,115
1/3/201310.4310.4310.2710.2882,593
1/2/201345.0847.0645.0846.58411,078
1/2/201310.3410.4410.2410.41137,462
12/31/201244.1944.9944.1244.93259,319
12/31/201210.1610.2810.0710.24131,946
12/28/201244.2044.5044.1144.30202,466
12/28/201210.2010.2210.0510.1865,221
12/27/201243.9744.4643.7744.32442,806
12/27/201210.1010.2510.1010.2571,187
12/26/201244.1544.3443.8644.07172,022
12/24/201243.8644.2943.7944.11312,858
12/24/201210.1510.2010.0910.1036,991
12/21/201242.5744.0342.1944.00758,158
12/21/201210.3410.3510.1010.13198,910
12/20/201243.2243.3342.7243.26274,912
12/20/201210.3010.3510.2510.3574,348
12/19/201244.0044.2642.6843.33359,406
12/19/201210.3210.3710.2710.35282,464
12/18/201244.3844.7744.2644.58215,607
12/18/201210.1410.3410.1110.28197,050
12/17/201244.3344.7244.1444.25380,180
12/17/201210.3110.3110.1810.27175,387
12/14/201245.3845.3843.7643.80345,809
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
Trading Center