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
)
88.01
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 30, 2014
399.45
412.14
399.45
404.51
73,215
+5.48(+1.37%)
Apr 29, 2014
401.51
403.89
398.24
399.03
17,631
-0.11(-0.03%)
Apr 28, 2014
402.35
404.35
396.29
399.14
47,811
-2.26(-0.56%)
Apr 25, 2014
410.04
412.62
400.14
401.40
17,389
-9.21(-2.24%)
Apr 24, 2014
410.14
411.97
406.19
410.61
20,603
+1.84(+0.45%)
Apr 23, 2014
409.56
411.25
406.19
408.77
22,316
-0.53(-0.13%)
Apr 22, 2014
404.40
412.09
404.40
409.30
18,415
+4.48(+1.11%)
Apr 21, 2014
404.03
406.82
402.19
404.82
24,013
-0.16(-0.04%)
Apr 17, 2014
401.08
404.98
404.98
404.98
26,040
+2.26(+0.56%)
Apr 16, 2014
404.40
406.40
401.24
402.72
42,885
-0.21(-0.05%)
Apr 15, 2014
401.51
407.27
393.77
402.93
49,758
+1.53(+0.38%)
Apr 14, 2014
409.40
409.40
397.66
401.40
24,285
-2.95(-0.73%)
Apr 11, 2014
411.35
414.40
399.50
404.35
63,163
-9.21(-2.23%)
Apr 10, 2014
411.98
425.09
410.35
413.56
66,196
+1.63(+0.40%)
Apr 09, 2014
410.35
416.56
408.05
411.93
14,392
+1.68(+0.41%)
Apr 08, 2014
411.46
413.90
408.46
410.25
25,300
-1.90(-0.46%)
Apr 07, 2014
413.98
416.25
411.30
412.14
43,055
-3.47(-0.84%)
Apr 04, 2014
426.25
426.25
413.77
415.62
34,916
-8.21(-1.94%)
Apr 03, 2014
428.20
429.04
422.67
423.83
23,885
-2.16(-0.51%)
Apr 02, 2014
419.93
426.46
418.67
425.99
23,078
+6.63(+1.58%)
Apr 01, 2014
419.77
421.20
413.77
419.35
46,784
-0.26(-0.06%)
Mar 31, 2014
406.14
420.46
401.93
419.62
34,049
+16.90(+4.20%)
Mar 28, 2014
404.51
406.79
400.51
402.72
32,506
-2.32(-0.57%)
Mar 27, 2014
410.14
410.14
403.30
405.03
25,341
-4.84(-1.18%)
Mar 26, 2014
411.62
414.51
409.67
409.88
23,082
+0.37(+0.09%)
Mar 25, 2014
414.40
415.06
407.77
409.51
20,722
-1.37(-0.33%)
Mar 24, 2014
413.77
417.04
410.61
410.88
31,136
-1.68(-0.41%)
Mar 21, 2014
417.30
418.67
411.14
412.56
39,549
-4.16(-1.00%)
Mar 20, 2014
419.67
420.51
415.40
416.72
17,454
-3.16(-0.75%)
Mar 19, 2014
420.09
420.14
416.35
419.88
33,280
-0.05(-0.01%)
Mar 18, 2014
416.09
421.20
413.50
419.93
26,761
+4.58(+1.10%)
Mar 17, 2014
419.83
420.56
413.83
415.35
32,966
-0.47(-0.11%)
Mar 14, 2014
412.93
416.35
409.88
415.83
25,983
+2.69(+0.65%)
Mar 13, 2014
412.09
420.25
410.88
413.14
78,775
+2.42(+0.59%)
Mar 12, 2014
407.03
412.93
406.56
410.72
29,624
+2.79(+0.68%)
Mar 11, 2014
411.25
415.35
406.24
407.93
31,604
-3.69(-0.90%)
Mar 10, 2014
410.67
411.72
407.51
411.62
41,330
+0.95(+0.23%)
Mar 07, 2014
411.40
412.19
407.82
410.67
22,420
+1.89(+0.46%)
Mar 06, 2014
410.56
411.77
407.45
408.77
20,437
+0.16(+0.04%)
Mar 05, 2014
410.72
411.88
405.24
408.61
29,980
-2.95(-0.72%)
Mar 04, 2014
409.82
415.14
407.35
411.56
46,554
+5.69(+1.40%)
Mar 03, 2014
408.61
409.14
403.77
405.88
24,561
-4.84(-1.18%)
Feb 28, 2014
410.46
412.67
408.88
410.72
80,640
+1.21(+0.30%)
Feb 27, 2014
411.04
411.67
406.98
409.51
34,398
-0.63(-0.15%)
Feb 26, 2014
411.67
415.83
408.03
410.14
42,834
+0.00(+0.00%)
Feb 25, 2014
412.09
416.56
408.67
410.14
84,721
-1.16(-0.28%)
Feb 24, 2014
411.43
412.93
407.35
411.30
51,434
+3.00(+0.74%)
Feb 21, 2014
409.77
413.08
406.19
408.30
35,677
+0.69(+0.17%)
Feb 20, 2014
409.67
410.67
405.48
407.61
40,392
-0.42(-0.10%)
Feb 19, 2014
407.93
412.83
406.45
408.03
33,587
-4.16(-1.01%)
Feb 18, 2014
408.82
417.30
408.82
412.19
42,557
+3.21(+0.79%)
Feb 14, 2014
404.93
408.98
408.98
408.98
32,193
+3.84(+0.95%)
Feb 13, 2014
396.61
407.00
396.61
405.14
59,845
+6.95(+1.75%)
Feb 12, 2014
396.87
400.14
395.70
398.19
32,909
+1.47(+0.37%)
Feb 11, 2014
396.45
399.19
392.15
396.71
53,718
+1.84(+0.47%)
Feb 10, 2014
395.13
396.82
391.60
394.87
40,999
+1.05(+0.27%)
Feb 07, 2014
396.71
397.25
391.08
393.82
50,565
-0.58(-0.15%)
Feb 06, 2014
396.14
397.82
392.29
394.40
31,158
+0.05(+0.01%)
Feb 05, 2014
392.82
397.35
389.77
394.35
35,466
-0.63(-0.16%)
Feb 04, 2014
395.24
398.82
391.69
394.98
48,575
+1.21(+0.31%)
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
.