Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Spectrum Brands Holdings Inc
(NY:
SPB
)
92.33
+0.14 (+0.15%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2015
539.62
541.78
536.72
536.93
62,196
+0.37(+0.07%)
Jun 29, 2015
544.94
547.41
535.99
536.57
87,166
-10.79(-1.97%)
Jun 26, 2015
545.94
550.46
543.38
547.36
93,550
+1.05(+0.19%)
Jun 25, 2015
544.57
553.15
539.46
546.30
60,195
+7.32(+1.36%)
Jun 24, 2015
536.99
540.88
536.99
538.99
45,192
-0.95(-0.18%)
Jun 23, 2015
536.72
541.51
534.77
539.93
57,689
+4.95(+0.93%)
Jun 22, 2015
540.14
544.46
533.25
534.99
70,425
+1.05(+0.20%)
Jun 19, 2015
534.20
536.46
531.93
533.93
40,051
+1.42(+0.27%)
Jun 18, 2015
530.30
535.14
529.25
532.51
27,474
+3.11(+0.59%)
Jun 17, 2015
525.98
530.20
523.14
529.40
55,587
+6.37(+1.22%)
Jun 16, 2015
515.35
523.88
515.35
523.03
62,005
+8.79(+1.71%)
Jun 15, 2015
507.03
514.82
504.98
514.24
73,878
+7.37(+1.45%)
Jun 12, 2015
510.66
510.66
506.19
506.87
18,435
-4.11(-0.80%)
Jun 11, 2015
513.40
514.24
509.24
510.98
46,471
-1.05(-0.21%)
Jun 10, 2015
512.93
514.82
509.82
512.03
26,147
+0.32(+0.06%)
Jun 09, 2015
507.50
512.30
500.92
511.72
54,306
+5.69(+1.12%)
Jun 08, 2015
508.24
508.45
503.98
506.03
52,457
-3.47(-0.68%)
Jun 05, 2015
506.93
510.03
504.93
509.50
31,657
+5.16(+1.02%)
Jun 04, 2015
505.40
508.45
503.08
504.35
21,379
-3.21(-0.63%)
Jun 03, 2015
508.24
509.93
504.98
507.56
28,331
+1.21(+0.24%)
Jun 02, 2015
508.98
509.16
504.24
506.35
25,197
-2.11(-0.41%)
Jun 01, 2015
513.98
514.61
506.61
508.45
30,704
-0.37(-0.07%)
May 29, 2015
516.09
516.35
506.45
508.82
97,521
-7.53(-1.46%)
May 28, 2015
512.61
516.72
510.93
516.35
51,687
+4.00(+0.78%)
May 27, 2015
513.72
515.09
509.93
512.35
70,114
+0.74(+0.14%)
May 26, 2015
510.03
511.72
507.82
511.61
92,160
+1.21(+0.24%)
May 22, 2015
508.03
510.40
510.40
510.40
89,902
+3.79(+0.75%)
May 21, 2015
503.35
508.82
501.66
506.61
74,541
+1.58(+0.31%)
May 20, 2015
507.35
509.35
502.19
505.03
90,051
-1.90(-0.37%)
May 19, 2015
502.24
507.77
500.08
506.93
95,568
+4.00(+0.80%)
May 18, 2015
492.76
504.35
492.76
502.93
118,314
+10.74(+2.18%)
May 15, 2015
490.61
496.03
488.92
492.19
117,524
-3.32(-0.67%)
May 14, 2015
501.19
501.71
494.87
495.50
350,093
+2.58(+0.52%)
May 13, 2015
482.08
494.19
480.87
492.92
130,142
+11.21(+2.33%)
May 12, 2015
474.44
482.24
468.07
481.71
104,536
+2.90(+0.60%)
May 11, 2015
479.76
481.44
476.23
478.81
38,846
-2.11(-0.44%)
May 08, 2015
481.76
484.16
477.55
480.92
34,718
-0.84(-0.17%)
May 07, 2015
482.08
485.29
479.87
481.76
41,121
-2.69(-0.55%)
May 06, 2015
485.66
486.08
480.50
484.45
112,452
-0.79(-0.16%)
May 05, 2015
485.71
487.08
483.18
485.24
70,856
-2.05(-0.42%)
May 04, 2015
488.55
490.18
485.81
487.29
69,225
-2.37(-0.48%)
May 01, 2015
481.60
489.87
480.76
489.66
45,827
+8.32(+1.73%)
Apr 30, 2015
486.97
486.97
477.55
481.34
82,535
-5.42(-1.11%)
Apr 29, 2015
473.86
494.45
473.81
486.76
94,155
+23.06(+4.97%)
Apr 28, 2015
460.07
464.44
459.91
463.70
27,708
+2.58(+0.56%)
Apr 27, 2015
462.39
464.28
459.54
461.12
27,486
-0.58(-0.13%)
Apr 24, 2015
462.07
463.02
459.28
461.70
58,322
+0.79(+0.17%)
Apr 23, 2015
459.60
462.81
459.44
460.91
29,437
+0.26(+0.06%)
Apr 22, 2015
460.39
461.97
458.97
460.65
24,413
+1.11(+0.24%)
Apr 21, 2015
463.81
464.02
456.54
459.54
41,388
-0.58(-0.13%)
Apr 20, 2015
460.75
461.91
457.65
460.12
30,196
+2.63(+0.58%)
Apr 17, 2015
461.23
463.07
456.33
457.49
32,830
-7.00(-1.51%)
Apr 16, 2015
462.12
464.60
460.60
464.49
29,289
+2.42(+0.52%)
Apr 15, 2015
462.33
466.65
459.91
462.07
25,802
+1.21(+0.26%)
Apr 14, 2015
460.28
463.39
457.49
460.86
37,944
-0.84(-0.18%)
Apr 13, 2015
462.12
465.55
459.86
461.70
31,536
+1.05(+0.23%)
Apr 10, 2015
461.60
465.02
459.28
460.65
26,911
-0.58(-0.13%)
Apr 09, 2015
464.39
466.70
459.07
461.23
24,509
-2.53(-0.54%)
Apr 08, 2015
467.28
470.07
460.70
463.76
54,596
-2.63(-0.56%)
Apr 07, 2015
460.75
469.50
458.39
466.39
77,097
+5.11(+1.11%)
Apr 06, 2015
462.76
462.76
452.86
461.28
343,291
-3.26(-0.70%)
Apr 02, 2015
460.28
464.55
464.55
464.55
149,356
-4.63(-0.99%)
Apr 01, 2015
472.07
473.50
461.63
469.18
91,168
-2.32(-0.49%)
Mar 31, 2015
476.50
479.44
469.86
471.50
67,672
-7.37(-1.54%)
Mar 30, 2015
477.71
481.76
475.76
478.87
55,217
+5.21(+1.10%)
Mar 27, 2015
477.34
480.65
473.29
473.65
44,145
-3.84(-0.80%)
Mar 26, 2015
476.44
482.44
474.13
477.50
41,875
-3.79(-0.79%)
Mar 25, 2015
493.71
496.01
478.13
481.29
41,508
-12.69(-2.57%)
Mar 24, 2015
492.03
496.40
489.82
493.98
51,297
+2.79(+0.57%)
Mar 23, 2015
492.87
494.66
490.03
491.19
20,586
-0.16(-0.03%)
Mar 20, 2015
494.87
494.87
487.08
491.34
31,024
+0.11(+0.02%)
Mar 19, 2015
486.87
491.39
486.18
491.24
46,017
+4.37(+0.90%)
Mar 18, 2015
481.39
488.29
477.08
486.87
32,810
+6.37(+1.33%)
Mar 17, 2015
481.66
483.66
477.23
480.50
50,391
-4.58(-0.94%)
Mar 16, 2015
482.24
491.13
476.34
485.08
64,090
+1.69(+0.35%)
Mar 13, 2015
489.55
493.03
482.18
483.39
45,274
-8.00(-1.63%)
Mar 12, 2015
485.97
492.76
484.92
491.39
29,831
+5.47(+1.13%)
Mar 11, 2015
485.81
486.50
481.08
485.92
56,171
+1.58(+0.33%)
Mar 10, 2015
488.66
488.92
484.29
484.34
37,578
-7.42(-1.51%)
Mar 09, 2015
492.71
494.82
488.24
491.76
30,204
+1.11(+0.23%)
Mar 06, 2015
495.87
503.93
488.18
490.66
50,770
-6.90(-1.39%)
Mar 05, 2015
502.45
502.71
494.98
497.56
47,504
-2.26(-0.45%)
Mar 04, 2015
499.03
499.35
492.45
499.82
46,684
+0.47(+0.09%)
Mar 03, 2015
500.13
500.13
495.66
499.35
36,323
-1.00(-0.20%)
Mar 02, 2015
494.76
501.29
492.76
500.35
34,138
+7.16(+1.45%)
Feb 27, 2015
495.19
495.45
487.55
493.19
47,753
-1.16(-0.23%)
Feb 26, 2015
497.24
497.24
491.08
494.34
31,136
-3.90(-0.78%)
Feb 25, 2015
496.34
498.34
493.98
498.24
29,650
+3.37(+0.68%)
Feb 24, 2015
500.13
500.13
493.24
494.87
60,443
-4.69(-0.94%)
Feb 23, 2015
494.40
499.92
491.55
499.56
49,982
+5.42(+1.10%)
Feb 20, 2015
494.76
494.76
487.55
494.13
43,014
+0.79(+0.16%)
Feb 19, 2015
495.40
497.24
491.24
493.34
31,531
+1.42(+0.29%)
Feb 18, 2015
496.61
499.56
488.92
491.92
45,908
-6.00(-1.21%)
Feb 17, 2015
493.40
499.79
489.97
497.92
56,584
+2.79(+0.56%)
Feb 13, 2015
490.92
495.13
495.13
495.13
29,138
+4.21(+0.86%)
Feb 12, 2015
488.39
491.45
485.34
490.92
32,595
+3.11(+0.64%)
Feb 11, 2015
488.03
490.24
482.08
487.81
50,682
-0.74(-0.15%)
Feb 10, 2015
490.55
491.76
484.50
488.55
63,055
-0.11(-0.02%)
Feb 09, 2015
491.29
493.08
486.18
488.66
70,623
-4.79(-0.97%)
Feb 06, 2015
501.77
501.77
490.03
493.45
89,063
-7.90(-1.58%)
Feb 05, 2015
504.45
511.51
497.13
501.35
125,499
+11.53(+2.35%)
Feb 04, 2015
484.02
490.97
483.29
489.82
99,460
+4.32(+0.89%)
Feb 03, 2015
480.97
486.39
476.29
485.50
50,821
+4.90(+1.02%)
Feb 02, 2015
473.07
481.76
470.44
480.60
53,365
+8.48(+1.80%)
Jan 30, 2015
474.97
475.71
469.28
472.13
83,627
-4.32(-0.91%)
Jan 29, 2015
476.65
480.13
473.81
476.44
77,032
+2.26(+0.48%)
Jan 28, 2015
487.08
487.45
474.07
474.18
62,648
-10.48(-2.16%)
Jan 27, 2015
490.45
491.82
480.97
484.66
50,516
-8.84(-1.79%)
Jan 26, 2015
495.87
497.22
491.19
493.50
28,647
-1.05(-0.21%)
Jan 23, 2015
506.82
506.82
492.76
494.55
60,087
-13.74(-2.70%)
Jan 22, 2015
497.87
508.29
492.34
508.29
70,919
+12.79(+2.58%)
Jan 21, 2015
494.50
499.35
491.96
495.50
40,792
+0.00(+0.00%)
Jan 20, 2015
498.50
500.89
490.18
495.50
46,433
-0.89(-0.18%)
Jan 16, 2015
488.29
497.13
488.29
496.40
55,191
+5.63(+1.15%)
Jan 15, 2015
514.09
514.24
488.18
490.76
91,660
-23.32(-4.54%)
Jan 14, 2015
508.61
514.82
507.24
514.09
36,341
+0.84(+0.16%)
Jan 13, 2015
513.09
520.30
507.40
513.24
49,430
+2.74(+0.54%)
Jan 12, 2015
507.35
510.51
503.71
510.51
56,855
+3.11(+0.61%)
Jan 09, 2015
503.19
509.30
498.13
507.40
70,284
+5.53(+1.10%)
Jan 08, 2015
501.24
507.14
500.08
501.87
68,841
+5.00(+1.01%)
Jan 07, 2015
494.98
501.61
492.76
496.87
58,549
+6.63(+1.35%)
Jan 06, 2015
496.24
498.13
486.68
490.24
113,231
-3.37(-0.68%)
Jan 05, 2015
483.02
496.76
476.44
493.61
87,853
-1.95(-0.39%)
Jan 02, 2015
502.98
506.02
491.76
495.55
69,981
-8.16(-1.62%)
Dec 31, 2014
507.77
503.71
503.71
503.71
45,226
-2.42(-0.48%)
Dec 30, 2014
509.35
513.24
503.13
506.14
46,881
-3.63(-0.71%)
Dec 29, 2014
511.51
515.51
508.40
509.77
40,038
-3.42(-0.67%)
Dec 26, 2014
511.61
514.82
509.40
513.19
17,143
+1.74(+0.34%)
Dec 24, 2014
514.51
511.45
511.45
511.45
12,821
-2.58(-0.50%)
Dec 23, 2014
512.51
517.82
508.58
514.03
47,229
+4.53(+0.89%)
Dec 22, 2014
510.14
512.19
504.79
509.50
42,688
+0.21(+0.04%)
Dec 19, 2014
503.29
509.45
498.87
509.30
65,254
+5.48(+1.09%)
Dec 18, 2014
507.87
507.87
496.29
503.82
89,348
+4.16(+0.83%)
Dec 17, 2014
495.71
502.71
491.19
499.66
45,700
+5.16(+1.04%)
Dec 16, 2014
491.34
501.90
489.61
494.50
75,627
+2.63(+0.54%)
Dec 15, 2014
499.29
501.29
491.24
491.87
53,718
-5.00(-1.01%)
Dec 12, 2014
494.50
500.35
491.50
496.87
50,936
+0.89(+0.18%)
Dec 11, 2014
489.61
500.82
489.39
495.98
59,097
+6.90(+1.41%)
Dec 10, 2014
491.29
494.66
488.87
489.08
57,477
-2.84(-0.58%)
Dec 09, 2014
484.55
499.40
482.71
491.92
126,980
+1.00(+0.20%)
Dec 08, 2014
496.90
502.50
490.71
490.92
95,337
-8.21(-1.65%)
Dec 05, 2014
492.24
500.08
490.13
499.13
83,160
+6.53(+1.33%)
Dec 04, 2014
485.87
496.50
484.55
492.61
88,786
+8.79(+1.82%)
Dec 03, 2014
478.81
488.71
477.44
483.81
148,765
+1.00(+0.21%)
Dec 02, 2014
481.66
488.24
481.66
482.81
98,142
-0.05(-0.01%)
Dec 01, 2014
484.34
489.61
468.65
482.87
160,588
-1.32(-0.27%)
Nov 28, 2014
462.28
485.97
460.12
484.18
62,818
+10.42(+2.20%)
Nov 26, 2014
474.92
473.76
473.76
473.76
155,112
+1.26(+0.27%)
Nov 25, 2014
474.60
478.40
471.76
472.50
116,144
-1.11(-0.23%)
Nov 24, 2014
473.76
477.18
471.86
473.60
225,845
+0.37(+0.08%)
Nov 21, 2014
483.97
483.97
471.97
473.23
108,716
-1.42(-0.30%)
Nov 20, 2014
468.39
481.02
461.28
474.65
116,083
-6.53(-1.36%)
Nov 19, 2014
477.02
482.02
474.65
481.18
48,144
+4.84(+1.02%)
Nov 18, 2014
477.81
481.39
474.60
476.34
36,292
+1.00(+0.21%)
Nov 17, 2014
478.13
478.94
474.02
475.34
32,438
-4.21(-0.88%)
Nov 14, 2014
475.81
481.66
474.23
479.55
31,109
+2.53(+0.53%)
Nov 13, 2014
478.55
485.50
475.55
477.02
67,479
+0.95(+0.20%)
Nov 12, 2014
476.23
478.11
474.86
476.07
45,821
-0.53(-0.11%)
Nov 11, 2014
479.34
480.25
476.55
476.60
28,871
-1.79(-0.37%)
Nov 10, 2014
478.02
483.34
473.97
478.39
25,874
+1.95(+0.41%)
Nov 07, 2014
478.23
481.29
474.92
476.44
23,552
-2.58(-0.54%)
Nov 06, 2014
476.23
481.29
476.23
479.02
29,321
+1.74(+0.36%)
Nov 05, 2014
479.71
483.02
475.18
477.29
22,655
-0.84(-0.18%)
Nov 04, 2014
481.39
482.81
475.07
478.13
30,234
-3.74(-0.78%)
Nov 03, 2014
476.92
485.87
476.92
481.87
39,120
+4.95(+1.04%)
Oct 31, 2014
477.55
482.92
474.76
476.92
27,289
+2.32(+0.49%)
Oct 30, 2014
470.28
476.34
467.18
474.60
22,831
+2.47(+0.52%)
Oct 29, 2014
470.07
476.76
469.05
472.13
47,344
+1.32(+0.28%)
Oct 28, 2014
470.28
470.81
466.76
470.81
27,943
+3.26(+0.70%)
Oct 27, 2014
466.70
467.65
466.18
467.55
20,595
+1.37(+0.29%)
Oct 24, 2014
464.97
468.18
462.18
466.18
22,761
+0.47(+0.10%)
Oct 23, 2014
470.65
472.39
464.02
465.70
36,500
-0.32(-0.07%)
Oct 22, 2014
468.60
472.60
465.60
466.02
28,577
-2.58(-0.55%)
Oct 21, 2014
461.86
472.44
459.39
468.60
49,684
+8.85(+1.92%)
Oct 20, 2014
449.01
460.39
447.41
459.75
48,405
+9.58(+2.13%)
Oct 17, 2014
446.49
451.44
445.91
450.17
17,702
+6.84(+1.54%)
Oct 16, 2014
437.64
447.38
436.75
443.33
23,158
+2.79(+0.63%)
Oct 15, 2014
438.28
442.33
426.59
440.54
80,814
-3.11(-0.70%)
Oct 14, 2014
437.91
444.65
435.17
443.64
62,722
+1.16(+0.26%)
Oct 13, 2014
452.96
454.12
440.07
442.49
78,354
-8.05(-1.79%)
Oct 10, 2014
458.81
461.91
450.02
450.54
38,808
-9.95(-2.16%)
Oct 09, 2014
469.81
472.49
459.75
460.49
20,224
-7.48(-1.60%)
Oct 08, 2014
468.70
471.55
465.92
467.97
37,195
-0.10(-0.02%)
Oct 07, 2014
469.23
476.02
467.86
468.07
34,428
-3.11(-0.66%)
Oct 06, 2014
475.13
475.39
466.18
471.18
24,414
-0.37(-0.08%)
Oct 03, 2014
469.07
473.50
466.76
471.55
56,792
+3.48(+0.74%)
Oct 02, 2014
463.23
469.86
458.55
468.07
38,650
+3.84(+0.83%)
Oct 01, 2014
477.13
478.23
462.91
464.23
77,665
-12.37(-2.60%)
Sep 30, 2014
476.34
477.13
473.00
476.60
45,698
+0.89(+0.19%)
Sep 29, 2014
473.34
476.94
470.28
475.71
32,853
+0.74(+0.16%)
Sep 26, 2014
471.81
478.76
471.07
474.97
59,798
+2.69(+0.57%)
Sep 25, 2014
469.76
473.50
465.36
472.29
73,265
+1.53(+0.32%)
Sep 24, 2014
466.12
471.44
460.70
470.76
55,988
+4.53(+0.97%)
Sep 23, 2014
463.49
469.73
463.28
466.23
66,026
+12.79(+2.82%)
Sep 22, 2014
453.54
456.18
449.38
453.44
43,034
-0.47(-0.10%)
Sep 19, 2014
454.60
457.75
452.28
453.91
25,130
-1.26(-0.28%)
Sep 18, 2014
454.49
458.39
448.46
455.18
31,405
+1.05(+0.23%)
Sep 17, 2014
455.49
457.07
451.28
454.12
15,842
-1.95(-0.43%)
Sep 16, 2014
452.60
457.18
451.10
456.07
12,881
+3.42(+0.76%)
Sep 15, 2014
453.96
455.49
450.91
452.65
28,506
+0.26(+0.06%)
Sep 12, 2014
453.07
453.28
446.17
452.38
18,777
-0.74(-0.16%)
Sep 11, 2014
454.23
457.96
451.65
453.12
15,720
-1.26(-0.28%)
Sep 10, 2014
456.02
458.28
450.63
454.38
14,297
-0.37(-0.08%)
Sep 09, 2014
452.86
455.54
451.32
454.75
16,387
+2.00(+0.44%)
Sep 08, 2014
454.23
458.54
449.21
452.75
18,120
-0.95(-0.21%)
Sep 05, 2014
455.44
456.02
451.60
453.70
13,821
-1.32(-0.29%)
Sep 04, 2014
455.33
460.33
453.54
455.02
29,625
+2.26(+0.50%)
Sep 03, 2014
458.23
458.23
451.54
452.75
22,673
-4.48(-0.98%)
Sep 02, 2014
455.28
462.81
454.70
457.23
31,848
+1.32(+0.29%)
Aug 29, 2014
457.54
455.91
455.91
455.91
20,077
-2.11(-0.46%)
Aug 28, 2014
450.17
458.02
447.81
458.02
36,787
+5.26(+1.16%)
Aug 27, 2014
455.23
456.23
452.65
452.75
22,494
-3.32(-0.73%)
Aug 26, 2014
457.07
458.02
454.91
456.07
20,324
-1.95(-0.43%)
Aug 25, 2014
455.02
459.33
452.96
458.02
20,590
+5.26(+1.16%)
Aug 22, 2014
452.28
457.18
451.96
452.75
18,993
-0.63(-0.14%)
Aug 21, 2014
454.38
455.73
450.70
453.38
16,635
-0.63(-0.14%)
Aug 20, 2014
454.65
456.28
451.96
454.02
20,690
-2.42(-0.53%)
Aug 19, 2014
457.65
457.65
453.28
456.44
18,291
-1.48(-0.32%)
Aug 18, 2014
458.02
465.39
455.96
457.91
50,489
+1.11(+0.24%)
Aug 15, 2014
452.70
457.18
452.02
456.81
24,584
+1.58(+0.35%)
Aug 14, 2014
451.23
456.12
450.12
455.23
26,788
+3.48(+0.77%)
Aug 13, 2014
456.54
457.44
451.44
451.75
37,637
-4.90(-1.07%)
Aug 12, 2014
457.02
457.65
454.81
456.65
18,044
-1.26(-0.28%)
Aug 11, 2014
453.23
459.81
453.23
457.91
35,614
+7.00(+1.55%)
Aug 08, 2014
445.23
451.21
443.22
450.91
13,937
+5.48(+1.23%)
Aug 07, 2014
445.65
450.65
443.33
445.44
22,712
+1.58(+0.36%)
Aug 06, 2014
437.91
445.23
437.91
443.86
21,573
+5.26(+1.20%)
Aug 05, 2014
438.06
441.80
435.06
438.59
20,884
-0.63(-0.14%)
Aug 04, 2014
442.44
446.45
439.06
439.22
38,597
-2.37(-0.54%)
Aug 01, 2014
438.06
444.70
435.96
441.59
44,779
+2.53(+0.58%)
Jul 31, 2014
442.38
444.28
433.49
439.06
57,009
-5.90(-1.33%)
Jul 30, 2014
430.59
457.22
426.43
444.96
89,025
+15.16(+3.53%)
Jul 29, 2014
434.70
436.17
428.80
429.80
62,016
-3.79(-0.87%)
Jul 28, 2014
436.22
437.91
432.12
433.59
44,866
-2.53(-0.58%)
Jul 25, 2014
439.75
439.86
435.49
436.12
40,967
-4.58(-1.04%)
Jul 24, 2014
439.64
445.65
437.41
440.70
28,870
+1.68(+0.38%)
Jul 23, 2014
437.64
439.43
433.85
439.01
22,548
+1.00(+0.23%)
Jul 22, 2014
437.49
442.33
436.43
438.01
47,754
+2.05(+0.47%)
Jul 21, 2014
437.96
438.72
433.75
435.96
32,865
-4.74(-1.08%)
Jul 18, 2014
440.54
442.44
437.71
440.70
39,456
+0.89(+0.20%)
Jul 17, 2014
440.86
443.04
439.22
439.80
27,648
-4.74(-1.07%)
Jul 16, 2014
446.65
448.61
442.54
444.54
30,243
+1.37(+0.31%)
Jul 15, 2014
446.49
448.33
441.86
443.17
36,370
-2.53(-0.57%)
Jul 14, 2014
449.59
452.96
445.33
445.70
21,368
-2.11(-0.47%)
Jul 11, 2014
450.86
451.02
445.75
447.81
76,579
-4.42(-0.98%)
Jul 10, 2014
443.17
454.02
442.28
452.23
52,199
+2.63(+0.59%)
Jul 09, 2014
449.28
452.23
446.86
449.59
39,967
+0.05(+0.01%)
Jul 08, 2014
452.75
455.33
444.38
449.54
100,633
-5.37(-1.18%)
Jul 07, 2014
463.44
463.60
453.44
454.91
64,896
-9.37(-2.02%)
Jul 03, 2014
459.75
464.28
464.28
464.28
224,101
+6.00(+1.31%)
Jul 02, 2014
458.81
463.18
455.96
458.28
66,874
+5.11(+1.13%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.