SPECTRUM BRANDS HOLDINGS $58.86

up +0.45


24/5/2013 04:24 PM  |  NYSE : SPB  |  Industries : Retail Trade / Home Furnishings Stores
Type:

SPB historical data

Date Open High Low Close Volume
3/19/2010 29.97 29.97 24.25 25.45 281
3/18/2010 24.80 28.35 24.80 26.50 676
3/17/2010 24.75 24.75 24.00 24.60 119
3/16/2010 23.15 23.90 23.00 23.90 756
3/15/2010 22.95 23.00 22.95 23.00 19
3/12/2010 23.01 23.01 22.95 22.95 113
3/11/2010 23.15 23.25 23.00 23.00 287
3/10/2010 23.05 23.05 22.95 22.95 219
3/9/2010 23.11 23.11 23.00 23.00 334
3/8/2010 23.11 23.30 23.11 23.15 25
3/5/2010 23.25 23.25 23.10 23.25 66
3/4/2010 23.00 23.25 23.00 23.15 21
3/3/2010 23.00 23.25 23.00 23.25 50
3/2/2010 23.20 23.48 22.85 23.00 883
3/1/2010 23.50 23.50 22.00 23.00 442
2/26/2010 23.70 23.70 23.00 23.50 32
2/25/2010 24.00 24.00 23.75 23.75 18
2/24/2010 24.00 24.00 24.00 24.00 13
2/23/2010 24.25 24.25 24.10 24.10 13
2/22/2010 24.60 24.60 24.25 24.25 16
2/19/2010 24.50 24.70 24.50 24.70 38
2/18/2010 24.40 24.40 24.30 24.30 25
2/17/2010 25.55 25.55 24.00 24.40 39
2/16/2010 26.25 26.25 25.65 25.75 51
2/12/2010 26.75 26.75 26.25 26.25 9
2/11/2010 26.70 26.70 26.00 26.25 53
2/10/2010 27.55 27.55 26.75 26.95 59
2/9/2010 29.05 29.05 27.65 28.00 2935
2/8/2010 29.00 29.00 28.97 29.00 175
2/5/2010 29.02 29.02 29.00 29.00 12
2/4/2010 29.50 29.50 29.25 29.25 21
2/3/2010 30.00 30.00 29.70 29.70 7
2/2/2010 28.97 30.00 28.97 29.55 32
2/1/2010 29.00 29.00 28.95 29.00 107
1/29/2010 28.95 29.00 28.95 29.00 29
1/28/2010 28.97 29.00 28.85 28.97 1649
1/27/2010 28.95 29.00 28.95 29.00 1415
1/26/2010 29.35 29.35 29.00 29.00 13
1/25/2010 29.35 29.35 29.35 29.35 4
1/22/2010 29.00 29.00 28.90 29.00 316
1/21/2010 29.00 29.00 29.00 29.00 42
1/20/2010 29.15 29.15 29.00 29.00 8
1/19/2010 29.50 30.00 29.00 29.00 279
1/15/2010 29.00 29.25 29.00 29.25 425
1/14/2010 28.00 28.60 28.00 28.60 41
1/13/2010 27.90 28.00 27.50 27.90 293
1/12/2010 27.50 27.90 27.50 27.50 17
1/11/2010 27.39 27.50 26.20 27.50 735
1/8/2010 25.50 28.00 25.50 26.50 593
1/7/2010 23.10 25.60 23.10 25.50 1446
1/6/2010 22.50 23.00 22.25 23.00 979
1/5/2010 22.45 22.50 22.25 22.50 784
1/4/2010 22.30 22.50 22.00 22.00 52
12/31/2009 21.75 22.50 21.75 22.50 13
12/30/2009 21.50 21.50 21.50 21.50 38
12/29/2009 21.50 22.00 21.20 21.20 73
12/28/2009 21.50 22.00 21.50 22.00 28
12/24/2009 21.95 22.00 21.55 21.89 38
12/23/2009 21.80 21.95 21.20 21.95 76
12/22/2009 21.80 21.80 21.50 21.80 47
12/21/2009 21.75 21.75 21.10 21.75 82
12/18/2009 21.40 21.75 21.35 21.75 33
12/17/2009 21.45 21.45 21.45 21.45 20
12/16/2009 21.50 21.50 21.40 21.50 265
12/15/2009 21.50 21.50 21.25 21.25 45
12/14/2009 21.95 21.95 21.50 21.50 100
12/11/2009 21.65 21.65 21.50 21.50 57
12/10/2009 21.75 21.80 21.50 21.50 46
12/9/2009 21.50 21.50 21.50 21.50 7
12/8/2009 21.05 21.50 21.05 21.25 279
12/7/2009 21.50 22.00 21.50 22.00 17
12/4/2009 21.55 21.75 21.55 21.75 40
12/3/2009 21.80 21.80 21.55 21.55 128
12/2/2009 22.25 22.25 21.75 22.00 109
12/1/2009 22.05 22.05 22.00 22.00 81
11/30/2009 21.50 22.00 21.50 22.00 143
11/27/2009 22.20 22.20 22.00 22.00 10
11/25/2009 22.25 22.25 22.25 22.25 45
11/24/2009 22.25 22.25 22.25 22.25 16
11/23/2009 22.50 22.50 22.25 22.50 158
11/20/2009 22.25 22.50 22.25 22.50 41
11/19/2009 22.25 22.50 22.25 22.25 68
11/18/2009 22.50 22.50 22.25 22.25 53
11/17/2009 22.55 22.55 22.29 22.29 74
11/16/2009 22.75 22.75 22.50 22.50 86
11/13/2009 22.50 22.75 22.50 22.75 19
11/12/2009 22.30 22.75 22.30 22.75 627
11/11/2009 22.50 22.75 22.25 22.75 146
11/10/2009 23.15 23.15 22.75 22.75 59
11/9/2009 23.00 23.15 22.60 23.15 18
11/6/2009 22.95 22.95 22.95 22.95 3
11/5/2009 22.50 22.50 22.50 22.50 20
11/4/2009 22.75 22.75 22.25 22.35 780
11/3/2009 23.25 23.25 22.75 22.75 325
11/2/2009 23.40 23.50 23.30 23.30 68
10/30/2009 23.10 23.25 23.10 23.15 29
10/29/2009 23.10 23.10 23.10 23.10 26
10/28/2009 23.15 23.15 23.10 23.10 29
10/27/2009 23.05 23.50 23.05 23.26 104
10/26/2009 23.20 23.25 23.05 23.25 448
Marketplace
Trading Center