Spectrum Brands Holdings Inc $81.64

down -0.72


29/7/2014 04:02 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
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
10/3/20129.339.449.259.35499,232
10/2/201240.5740.7940.1740.2487,477
10/2/20129.159.399.159.29143,080
10/1/201240.1740.9840.1740.52202,116
10/1/20129.109.259.089.20129,085
9/28/201239.8040.0639.7240.01256,276
9/28/20129.029.109.009.10143,581
9/27/201239.6540.0939.2440.03132,597
9/27/20128.949.038.919.02131,013
9/26/201240.0040.1239.2839.4675,585
9/26/20128.868.938.838.93266,321
9/25/201239.9740.5739.8040.01219,773
9/25/20128.908.928.798.87289,636
9/24/201240.3540.5439.6839.89149,268
9/24/20128.838.968.758.90448,054
9/21/201241.9942.0240.2040.34313,606
9/21/20129.009.118.419.111,058,853
9/20/201241.3041.5741.0641.49160,229
9/20/20129.539.589.419.43106,842
9/19/201241.2141.5140.8841.40134,498
9/19/20129.369.679.369.62277,946
9/18/201240.9741.3140.5441.03158,973
9/18/20129.269.409.269.38226,148
9/17/201241.1441.1440.2240.86274,012
9/17/20129.259.359.229.28115,791
9/14/201242.0042.7841.8842.12229,715
9/14/20129.159.409.159.26263,527
9/13/201240.1742.1240.0741.93251,078
9/13/20129.249.299.159.1556,167
9/12/201239.3940.1339.3440.08147,145
9/12/20129.189.309.189.23158,568
9/11/201238.8039.3438.8039.34135,945
9/11/20129.139.229.039.18126,247
9/10/201239.2339.2338.5038.64162,151
9/10/20129.359.369.039.14170,102
9/7/201238.5839.3038.2939.17177,325
9/7/20129.359.379.109.35180,821
9/6/201237.8838.9637.8538.37441,326
9/6/20129.379.429.209.40378,749
9/5/201237.0737.9937.0737.60420,912
9/5/20129.059.278.999.26169,402
9/4/201236.9837.6036.8337.19336,870
9/4/20128.759.118.759.09152,028
8/31/201236.6337.0536.2136.8391,030
8/31/20128.708.888.678.8793,898
8/30/201236.6336.6336.3436.35104,410
8/30/20128.958.958.708.75123,992
8/29/201236.2237.0236.2236.6356,256
8/29/20128.949.108.948.95201,908
8/28/201236.1436.4136.0636.2154,553
8/28/20129.079.228.999.02148,630
8/27/201236.0836.3835.9036.1145,649
8/27/20129.459.459.129.23277,068
8/24/201235.5936.1435.4536.0352,703
8/24/20129.069.449.069.40380,229
8/23/201236.1236.1635.5735.68110,229
8/23/20128.989.158.959.14327,467
8/22/201237.4437.4636.8337.15112,029
8/22/20128.989.038.908.97199,530
8/21/201237.5137.5137.2337.3494,573
8/21/20128.939.028.899.01290,158
8/20/201237.4037.4537.1637.3487,151
8/20/20128.568.898.568.80222,158
8/17/201237.2737.5037.2537.4475,520
8/17/20128.698.718.648.67120,880
8/16/201237.4937.9236.7637.42155,468
8/16/20128.668.708.638.6954,724
8/15/201237.2537.5437.0537.50133,992
8/15/20128.658.728.628.64231,484
8/14/201237.8137.9337.2337.34133,669
8/14/20128.588.688.568.67120,964
8/13/201236.9137.6536.5637.52340,378
8/13/20128.608.728.438.55190,690
8/10/201235.9736.4735.7136.41207,968
8/10/20128.558.608.498.55113,525
8/9/201235.8736.2135.8136.06135,235
8/9/20128.588.688.528.53282,651
8/8/201236.1836.3635.4035.95190,223
8/8/20128.368.598.358.52190,740
8/7/201234.5936.7034.5936.23508,631
8/7/20128.208.478.108.38311,402
8/6/201235.7135.8935.0335.24160,408
8/3/201236.1136.4835.6735.7679,075
8/3/20127.568.217.568.10760,016
8/2/201235.5235.8735.0135.79125,292
8/2/20127.327.457.327.4173,780
8/1/201236.8137.0735.6835.77205,009
8/1/20127.397.397.287.3292,674
Trading Center