Spectrum Brands Holdings Inc $87.00

down 0.00


28/8/2014 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
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
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
Trading Center