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
)
90.69
-1.64 (-1.78%)
Streaming Delayed Price
Updated: 1:39 PM EDT, May 28, 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 (%)
Feb 28, 2011
149.94
151.25
149.09
151.09
25,836
+2.21(+1.49%)
Feb 25, 2011
146.09
150.30
146.09
148.88
39,896
+5.05(+3.51%)
Feb 24, 2011
144.88
144.99
142.78
143.83
30,846
+0.53(+0.37%)
Feb 23, 2011
146.62
148.94
142.41
143.30
69,748
-3.37(-2.30%)
Feb 22, 2011
151.36
151.36
145.56
146.67
77,963
-5.37(-3.53%)
Feb 18, 2011
155.04
155.31
150.83
152.04
80,132
-2.74(-1.77%)
Feb 17, 2011
155.62
156.09
153.94
154.78
445,127
-12.16(-7.29%)
Feb 16, 2011
166.10
168.41
165.41
166.94
13,187
+0.79(+0.48%)
Feb 15, 2011
163.10
166.28
163.10
166.15
9,636
+2.05(+1.25%)
Feb 14, 2011
163.25
165.36
163.25
164.10
9,345
+0.16(+0.10%)
Feb 11, 2011
165.99
167.15
163.41
163.94
15,360
-3.26(-1.95%)
Feb 10, 2011
164.89
168.47
164.10
167.20
23,576
+1.37(+0.83%)
Feb 09, 2011
169.57
169.57
163.58
165.83
11,230
-3.69(-2.17%)
Feb 08, 2011
171.62
171.94
166.41
169.52
8,992
-1.84(-1.08%)
Feb 07, 2011
169.62
172.62
169.04
171.36
12,926
+1.58(+0.93%)
Feb 04, 2011
168.04
169.78
164.12
169.78
14,843
+0.68(+0.40%)
Feb 03, 2011
170.41
170.41
164.83
169.10
12,029
-1.89(-1.11%)
Feb 02, 2011
170.52
171.62
169.04
170.99
15,054
-0.58(-0.34%)
Feb 01, 2011
172.10
173.05
170.57
171.57
19,430
-1.00(-0.58%)
Jan 31, 2011
170.57
177.30
170.57
172.57
25,448
+1.47(+0.86%)
Jan 28, 2011
176.68
176.68
164.94
171.10
17,783
-6.00(-3.39%)
Jan 27, 2011
178.15
178.89
176.21
177.10
5,931
-2.05(-1.15%)
Jan 26, 2011
179.47
181.63
175.57
179.15
18,719
-0.32(-0.18%)
Jan 25, 2011
185.26
185.26
178.15
179.47
9,311
-6.06(-3.26%)
Jan 24, 2011
190.21
192.74
185.31
185.52
26,592
-4.00(-2.11%)
Jan 21, 2011
187.52
190.21
185.00
189.53
22,479
+2.84(+1.52%)
Jan 20, 2011
185.94
190.31
184.47
186.68
14,613
+0.53(+0.28%)
Jan 19, 2011
181.68
186.52
181.44
186.16
21,979
+3.21(+1.76%)
Jan 18, 2011
176.36
183.00
176.36
182.94
22,178
+6.95(+3.95%)
Jan 14, 2011
168.68
176.00
167.15
176.00
16,867
+7.79(+4.63%)
Jan 13, 2011
167.25
168.68
166.94
168.20
5,289
+0.47(+0.28%)
Jan 12, 2011
167.94
168.47
165.83
167.73
10,334
+1.84(+1.11%)
Jan 11, 2011
163.36
168.10
163.36
165.89
7,105
+2.37(+1.45%)
Jan 10, 2011
161.52
164.10
161.52
163.52
8,776
+0.69(+0.42%)
Jan 07, 2011
162.94
163.20
160.41
162.83
9,589
+0.58(+0.36%)
Jan 06, 2011
158.62
163.57
158.25
162.25
9,086
+3.00(+1.88%)
Jan 05, 2011
158.46
160.15
155.99
159.25
4,441
+0.74(+0.46%)
Jan 04, 2011
162.73
165.15
157.94
158.52
5,223
-3.42(-2.11%)
Jan 03, 2011
170.62
170.62
157.94
161.94
20,616
-2.16(-1.32%)
Dec 31, 2010
166.47
168.68
163.73
164.10
12,144
-3.00(-1.80%)
Dec 30, 2010
168.31
170.31
165.99
167.10
12,547
-0.68(-0.41%)
Dec 29, 2010
167.47
169.26
167.10
167.78
2,129
+0.68(+0.41%)
Dec 28, 2010
170.62
171.26
166.68
167.10
6,068
-3.79(-2.22%)
Dec 27, 2010
168.10
171.10
168.10
170.89
1,331
+2.05(+1.22%)
Dec 23, 2010
169.41
169.62
167.41
168.84
2,823
-0.79(-0.47%)
Dec 22, 2010
168.41
170.10
167.02
169.62
2,543
+1.32(+0.78%)
Dec 21, 2010
169.10
169.31
162.36
168.31
5,871
+0.16(+0.09%)
Dec 20, 2010
170.31
172.62
167.62
168.15
8,155
-2.37(-1.39%)
Dec 17, 2010
169.52
171.57
159.36
170.52
32,364
+1.53(+0.90%)
Dec 16, 2010
162.52
170.94
160.68
168.99
11,477
+7.16(+4.42%)
Dec 15, 2010
165.25
166.89
161.41
161.83
11,560
-3.21(-1.95%)
Dec 14, 2010
161.57
165.83
161.36
165.04
4,100
+4.63(+2.89%)
Dec 13, 2010
157.78
164.99
156.09
160.41
9,842
+2.37(+1.50%)
Dec 10, 2010
157.36
159.62
155.51
158.04
8,579
+0.53(+0.33%)
Dec 09, 2010
155.73
158.41
155.73
157.52
12,058
+3.53(+2.29%)
Dec 08, 2010
151.94
154.57
146.30
153.99
10,198
+2.84(+1.88%)
Dec 07, 2010
150.30
152.15
146.57
151.15
15,240
+1.05(+0.70%)
Dec 06, 2010
145.93
151.30
144.09
150.09
5,287
+3.32(+2.26%)
Dec 03, 2010
145.46
146.88
141.88
146.78
30,252
+0.58(+0.40%)
Dec 02, 2010
146.57
147.41
142.46
146.20
6,055
-0.37(-0.25%)
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
.