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
)
94.80
+0.19 (+0.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2022
77.23
78.46
75.91
77.87
262,915
-0.08(-0.10%)
Jun 29, 2022
78.54
78.54
77.11
77.95
185,304
-1.03(-1.31%)
Jun 28, 2022
79.70
80.88
78.80
78.98
254,236
-0.62(-0.78%)
Jun 27, 2022
80.68
80.74
79.51
79.60
196,655
-0.89(-1.11%)
Jun 24, 2022
78.82
81.21
78.82
80.49
397,637
+2.59(+3.33%)
Jun 23, 2022
76.26
77.91
76.05
77.90
224,707
+2.46(+3.26%)
Jun 22, 2022
75.12
75.98
74.76
75.44
277,579
+0.02(+0.03%)
Jun 21, 2022
74.83
75.58
74.32
75.42
253,602
+1.54(+2.08%)
Jun 17, 2022
72.29
74.79
72.29
73.89
278,971
+1.68(+2.33%)
Jun 16, 2022
74.29
74.29
71.92
72.20
263,087
-3.69(-4.87%)
Jun 15, 2022
75.17
77.01
74.83
75.90
234,768
+1.09(+1.46%)
Jun 14, 2022
76.05
76.69
74.33
74.81
289,390
-1.15(-1.51%)
Jun 13, 2022
76.87
77.56
74.95
75.96
430,559
-3.10(-3.93%)
Jun 10, 2022
80.85
80.92
78.87
79.06
574,532
-2.29(-2.81%)
Jun 09, 2022
81.21
82.53
80.83
81.35
211,016
-0.27(-0.33%)
Jun 08, 2022
83.32
83.32
80.82
81.61
217,885
-1.59(-1.92%)
Jun 07, 2022
83.48
83.74
82.75
83.21
186,700
-1.35(-1.59%)
Jun 06, 2022
81.43
84.78
80.78
84.56
246,828
+3.41(+4.20%)
Jun 03, 2022
82.05
82.20
80.22
81.15
216,333
-1.26(-1.53%)
Jun 02, 2022
81.86
82.49
80.58
82.41
180,260
+0.89(+1.09%)
Jun 01, 2022
83.69
84.24
80.96
81.52
252,945
-1.78(-2.14%)
May 31, 2022
84.53
85.29
83.08
83.30
356,740
-2.20(-2.58%)
May 27, 2022
84.68
86.01
84.68
85.51
252,749
+0.84(+0.99%)
May 26, 2022
83.31
86.01
82.99
84.67
333,190
+2.16(+2.61%)
May 25, 2022
80.63
82.59
80.07
82.52
205,389
+1.64(+2.03%)
May 24, 2022
79.65
80.89
79.65
80.87
279,434
-0.26(-0.32%)
May 23, 2022
81.10
81.93
80.28
81.13
218,761
+0.09(+0.12%)
May 20, 2022
81.65
81.65
79.93
81.03
280,292
-0.54(-0.66%)
May 19, 2022
79.61
82.38
79.61
81.58
333,675
+0.82(+1.01%)
May 18, 2022
85.36
85.36
80.42
80.76
252,830
-5.24(-6.09%)
May 17, 2022
84.96
86.24
84.28
86.00
347,094
+2.08(+2.48%)
May 16, 2022
84.03
84.33
82.41
83.92
290,672
-0.65(-0.77%)
May 13, 2022
84.20
85.20
83.43
84.57
368,685
+0.95(+1.14%)
May 12, 2022
80.63
83.72
80.44
83.62
367,147
+3.29(+4.09%)
May 11, 2022
83.21
84.87
80.28
80.33
231,767
-2.56(-3.09%)
May 10, 2022
83.34
83.91
81.32
82.89
521,768
+0.15(+0.18%)
May 09, 2022
80.09
84.11
79.94
82.74
681,836
+2.50(+3.12%)
May 06, 2022
80.41
81.84
77.25
80.24
833,545
+3.02(+3.92%)
May 05, 2022
79.66
79.69
76.54
77.21
470,576
-2.91(-3.63%)
May 04, 2022
78.60
80.24
77.34
80.12
344,831
+1.24(+1.57%)
May 03, 2022
78.55
79.62
77.63
78.88
201,563
+0.14(+0.18%)
May 02, 2022
80.33
81.21
77.58
78.74
423,962
-1.65(-2.06%)
Apr 29, 2022
82.57
82.87
80.08
80.40
301,683
-2.88(-3.46%)
Apr 28, 2022
81.61
83.42
80.66
83.28
313,792
+3.37(+4.22%)
Apr 27, 2022
79.61
80.76
78.97
79.90
233,174
-0.41(-0.51%)
Apr 26, 2022
81.67
81.96
80.31
80.31
258,704
-1.82(-2.22%)
Apr 25, 2022
81.00
82.15
79.46
82.13
293,337
+1.05(+1.29%)
Apr 22, 2022
83.65
83.65
80.82
81.09
302,186
-2.40(-2.88%)
Apr 21, 2022
86.37
86.37
83.25
83.49
211,469
-2.42(-2.82%)
Apr 20, 2022
86.95
88.07
85.81
85.91
353,007
-0.47(-0.55%)
Apr 19, 2022
85.52
86.88
85.44
86.38
274,570
+1.11(+1.30%)
Apr 18, 2022
84.70
85.75
84.08
85.27
237,119
+0.24(+0.28%)
Apr 14, 2022
85.83
86.56
84.92
85.04
306,812
-0.60(-0.71%)
Apr 13, 2022
83.40
85.82
82.94
85.64
210,632
+2.31(+2.77%)
Apr 12, 2022
83.88
85.23
83.22
83.34
501,637
+0.02(+0.02%)
Apr 11, 2022
81.55
83.50
81.55
83.32
280,804
+1.71(+2.10%)
Apr 08, 2022
81.46
82.48
80.89
81.61
283,063
-0.09(-0.12%)
Apr 07, 2022
81.92
82.09
80.65
81.70
234,324
-0.22(-0.27%)
Apr 06, 2022
83.51
84.42
81.79
81.92
332,271
-2.93(-3.45%)
Apr 05, 2022
85.74
86.60
84.20
84.85
399,730
-1.00(-1.17%)
Apr 04, 2022
84.78
85.93
83.82
85.85
263,676
+1.35(+1.60%)
Apr 01, 2022
84.85
85.02
83.31
84.50
247,048
+0.65(+0.78%)
Mar 31, 2022
85.59
85.59
83.68
83.85
372,718
-1.92(-2.24%)
Mar 30, 2022
85.67
86.70
85.09
85.76
432,519
-0.24(-0.27%)
Mar 29, 2022
84.39
86.02
83.78
86.00
310,727
+2.86(+3.44%)
Mar 28, 2022
83.38
83.38
82.04
83.14
233,101
-0.01(-0.01%)
Mar 25, 2022
83.74
84.46
82.48
83.15
172,258
-0.55(-0.65%)
Mar 24, 2022
84.38
85.29
83.20
83.69
165,810
-0.58(-0.68%)
Mar 23, 2022
85.97
86.28
83.20
84.27
229,553
-2.14(-2.47%)
Mar 22, 2022
85.70
86.80
85.39
86.41
200,257
+1.02(+1.20%)
Mar 21, 2022
88.06
88.10
84.03
85.39
449,105
-2.43(-2.77%)
Mar 18, 2022
85.69
88.02
85.69
87.81
972,662
+1.76(+2.04%)
Mar 17, 2022
86.35
87.19
85.68
86.06
414,842
-0.44(-0.51%)
Mar 16, 2022
84.60
86.88
84.59
86.50
368,092
+2.63(+3.13%)
Mar 15, 2022
82.27
84.07
81.91
83.87
457,156
+2.07(+2.53%)
Mar 14, 2022
81.54
82.89
80.58
81.80
294,183
+0.81(+1.00%)
Mar 11, 2022
81.17
82.45
80.89
80.99
249,188
+0.38(+0.47%)
Mar 10, 2022
80.33
81.05
79.46
80.61
216,424
-1.03(-1.26%)
Mar 09, 2022
81.33
82.68
80.93
81.64
280,199
+1.96(+2.45%)
Mar 08, 2022
81.27
82.58
79.53
79.69
270,345
-1.29(-1.59%)
Mar 07, 2022
83.31
83.59
80.42
80.97
445,625
-2.49(-2.98%)
Mar 04, 2022
84.89
85.76
82.35
83.46
357,889
-2.31(-2.69%)
Mar 03, 2022
86.91
87.47
84.87
85.76
321,715
-0.70(-0.81%)
Mar 02, 2022
86.94
88.25
86.10
86.46
225,135
-0.09(-0.10%)
Mar 01, 2022
87.58
87.86
85.08
86.55
270,494
-1.13(-1.29%)
Feb 28, 2022
87.84
88.56
86.51
87.68
276,016
-1.31(-1.48%)
Feb 25, 2022
86.70
89.07
86.77
89.00
275,861
+2.89(+3.36%)
Feb 24, 2022
82.84
86.43
82.57
86.10
422,333
+0.74(+0.86%)
Feb 23, 2022
86.84
87.16
85.29
85.37
278,769
-0.68(-0.79%)
Feb 22, 2022
86.09
87.00
85.34
86.05
285,743
-1.00(-1.15%)
Feb 18, 2022
87.05
0
-1.01(-1.15%)
Feb 17, 2022
89.53
89.99
87.42
88.06
358,098
-1.89(-2.10%)
Feb 16, 2022
89.94
90.44
89.17
89.95
395,441
-0.01(-0.01%)
Feb 15, 2022
87.83
90.11
87.83
89.96
647,754
+3.27(+3.78%)
Feb 14, 2022
88.14
88.71
85.92
86.69
538,885
-1.32(-1.50%)
Feb 11, 2022
87.10
89.32
86.16
88.00
772,323
+1.34(+1.54%)
Feb 10, 2022
85.32
88.84
84.99
86.67
833,252
+0.53(+0.61%)
Feb 09, 2022
84.56
86.30
83.67
86.14
712,985
+2.63(+3.15%)
Feb 08, 2022
82.52
84.06
81.95
83.51
730,390
+0.72(+0.86%)
Feb 07, 2022
84.19
84.19
81.44
82.79
739,768
-0.75(-0.90%)
Feb 04, 2022
83.18
85.70
80.55
83.54
1,370,685
+0.12(+0.15%)
Feb 03, 2022
84.72
82.89
83.42
626,322
-2.38(-2.77%)
Feb 02, 2022
84.74
85.89
84.00
85.80
367,104
+1.16(+1.37%)
Feb 01, 2022
84.24
84.97
82.88
84.65
490,066
+0.56(+0.66%)
Jan 31, 2022
80.88
84.65
84.09
1,037,260
+2.60(+3.19%)
Jan 28, 2022
82.41
82.60
79.51
81.49
429,687
-1.25(-1.51%)
Jan 27, 2022
83.18
83.56
81.84
82.74
651,660
+0.77(+0.94%)
Jan 26, 2022
82.26
83.57
80.93
81.97
661,534
+0.56(+0.68%)
Jan 25, 2022
82.29
82.43
79.36
81.42
827,125
-2.31(-2.76%)
Jan 24, 2022
83.07
84.00
79.97
83.73
567,727
-0.27(-0.32%)
Jan 21, 2022
85.78
87.02
83.78
84.01
659,246
-2.65(-3.06%)
Jan 20, 2022
87.50
88.21
85.52
86.66
620,207
-0.97(-1.11%)
Jan 19, 2022
91.84
91.84
87.51
87.63
436,183
-3.83(-4.19%)
Jan 18, 2022
92.50
93.06
90.46
91.46
351,225
-2.63(-2.80%)
Jan 14, 2022
94.09
0
-0.80(-0.84%)
Jan 13, 2022
96.17
96.92
94.59
94.89
191,112
-1.45(-1.50%)
Jan 12, 2022
96.38
96.47
95.14
96.34
208,382
+0.77(+0.81%)
Jan 11, 2022
93.62
95.71
93.39
95.57
238,823
+1.19(+1.27%)
Jan 10, 2022
95.15
95.15
91.98
94.37
306,624
-0.76(-0.80%)
Jan 07, 2022
95.75
96.32
94.84
95.14
192,580
-0.96(-1.00%)
Jan 06, 2022
95.12
97.06
94.81
96.09
202,336
+1.02(+1.07%)
Jan 05, 2022
96.78
97.99
95.02
95.08
203,329
-2.25(-2.31%)
Jan 04, 2022
95.96
98.20
95.81
97.33
362,708
+1.51(+1.57%)
Jan 03, 2022
95.10
96.09
94.36
95.82
260,162
+0.12(+0.13%)
Dec 31, 2021
93.81
95.85
93.54
95.70
215,170
+1.53(+1.63%)
Dec 30, 2021
95.20
95.82
94.09
94.17
150,824
-0.65(-0.68%)
Dec 29, 2021
96.04
96.40
94.69
94.82
169,965
-0.77(-0.81%)
Dec 28, 2021
95.74
96.27
95.17
95.59
238,558
-0.07(-0.07%)
Dec 27, 2021
92.70
95.75
92.28
95.65
240,681
+2.69(+2.89%)
Dec 23, 2021
92.66
93.55
92.61
92.96
199,890
+0.63(+0.68%)
Dec 22, 2021
92.50
93.01
91.46
92.33
247,859
+0.00(+0.00%)
Dec 21, 2021
90.47
92.33
90.47
92.33
324,909
+2.81(+3.14%)
Dec 20, 2021
89.79
90.36
87.19
89.52
509,907
-1.29(-1.42%)
Dec 17, 2021
91.26
92.75
90.47
90.81
428,130
-1.01(-1.10%)
Dec 16, 2021
91.93
93.43
91.33
91.81
426,865
+0.55(+0.60%)
Dec 15, 2021
89.86
91.71
89.20
91.27
568,302
+1.14(+1.26%)
Dec 14, 2021
90.93
92.34
89.78
90.13
368,695
-0.75(-0.83%)
Dec 13, 2021
91.17
92.07
90.27
90.88
362,757
-0.94(-1.02%)
Dec 10, 2021
92.72
92.72
91.54
91.82
194,105
-0.21(-0.22%)
Dec 09, 2021
93.01
93.74
92.03
92.03
239,814
-1.92(-2.04%)
Dec 08, 2021
93.04
94.87
93.04
93.95
291,461
+0.79(+0.85%)
Dec 07, 2021
93.39
94.77
92.27
93.16
408,139
-0.89(-0.95%)
Dec 06, 2021
93.81
95.75
93.81
94.05
467,632
+0.91(+0.98%)
Dec 03, 2021
95.86
95.86
92.37
93.14
588,115
-1.95(-2.05%)
Dec 02, 2021
93.71
96.07
93.71
95.09
427,656
+1.48(+1.58%)
Dec 01, 2021
95.54
95.72
93.27
93.61
472,918
-0.56(-0.60%)
Nov 30, 2021
95.40
95.40
93.88
94.18
541,935
-1.95(-2.03%)
Nov 29, 2021
96.94
97.05
95.45
96.12
308,760
-0.24(-0.24%)
Nov 26, 2021
96.88
97.68
95.82
96.36
157,442
-2.14(-2.18%)
Nov 24, 2021
98.98
99.49
98.11
98.50
252,514
-1.24(-1.25%)
Nov 23, 2021
100.02
100.58
99.32
99.75
251,528
-0.33(-0.33%)
Nov 22, 2021
98.91
100.87
98.60
100.08
285,676
+1.21(+1.23%)
Nov 19, 2021
98.60
99.86
97.62
98.86
339,957
+0.00(+0.00%)
Nov 18, 2021
98.91
99.60
98.92
98.86
489,094
-0.24(-0.25%)
Nov 17, 2021
97.81
99.15
96.98
99.10
496,228
+1.53(+1.57%)
Nov 16, 2021
98.58
99.07
97.47
97.58
366,392
-0.60(-0.61%)
Nov 15, 2021
97.47
98.83
96.02
98.18
777,601
+1.92(+2.00%)
Nov 12, 2021
89.49
99.33
89.49
96.26
1,509,470
+8.11(+9.20%)
Nov 11, 2021
88.42
89.70
87.49
88.15
615,556
-0.18(-0.20%)
Nov 10, 2021
90.66
88.05
88.33
1,006,284
-2.33(-2.57%)
Nov 09, 2021
90.46
91.55
90.06
90.66
1,044,307
-0.05(-0.05%)
Nov 08, 2021
91.11
91.83
89.96
90.71
1,852,604
+0.05(+0.05%)
Nov 05, 2021
89.81
91.38
88.96
90.66
2,023,132
+1.60(+1.80%)
Nov 04, 2021
90.04
90.89
88.34
89.06
597,964
-1.26(-1.39%)
Nov 03, 2021
88.67
91.22
88.41
90.31
302,895
+1.39(+1.56%)
Nov 02, 2021
88.21
89.37
87.43
88.93
287,562
+0.97(+1.10%)
Nov 01, 2021
88.52
87.85
87.57
87.96
402,526
+0.11(+0.13%)
Oct 29, 2021
88.35
89.40
87.09
87.85
248,417
-0.74(-0.84%)
Oct 28, 2021
86.32
88.66
85.40
88.59
212,002
+2.51(+2.92%)
Oct 27, 2021
88.23
88.24
86.05
86.08
304,225
-1.98(-2.25%)
Oct 26, 2021
89.39
88.06
374,477
-0.54(-0.61%)
Oct 25, 2021
89.10
89.95
88.50
88.60
362,806
-0.67(-0.75%)
Oct 22, 2021
89.13
90.03
88.84
89.27
172,722
+0.10(+0.12%)
Oct 21, 2021
88.05
89.24
87.40
89.16
285,916
+0.62(+0.70%)
Oct 20, 2021
88.06
89.79
88.06
88.54
235,201
+0.18(+0.20%)
Oct 19, 2021
89.16
89.52
88.08
88.37
327,872
-0.92(-1.03%)
Oct 18, 2021
90.15
90.68
89.14
89.28
310,376
-1.24(-1.37%)
Oct 15, 2021
91.79
92.24
90.21
90.52
244,007
-0.84(-0.92%)
Oct 14, 2021
88.89
91.68
88.74
91.36
324,674
+2.80(+3.16%)
Oct 13, 2021
90.00
90.00
88.25
88.56
295,411
-1.16(-1.30%)
Oct 12, 2021
89.24
90.92
89.00
89.72
322,232
+0.49(+0.55%)
Oct 11, 2021
89.23
90.56
89.00
89.24
375,180
+0.01(+0.01%)
Oct 08, 2021
89.77
90.67
89.11
89.23
388,635
-0.82(-0.92%)
Oct 07, 2021
90.01
91.11
89.93
90.05
469,505
+0.36(+0.40%)
Oct 06, 2021
90.36
91.49
88.91
89.70
531,860
-1.54(-1.68%)
Oct 05, 2021
92.19
93.09
90.85
91.23
577,116
-0.47(-0.51%)
Oct 04, 2021
91.36
92.82
90.90
91.70
411,304
-0.19(-0.20%)
Oct 01, 2021
89.86
92.27
89.84
91.89
403,702
+2.24(+2.50%)
Sep 30, 2021
90.80
91.12
89.21
89.65
280,388
-0.84(-0.93%)
Sep 29, 2021
90.14
91.33
89.14
90.49
270,330
+0.74(+0.82%)
Sep 28, 2021
88.70
90.20
88.09
89.75
291,314
+0.50(+0.56%)
Sep 27, 2021
88.85
90.45
88.85
89.26
359,731
+0.38(+0.43%)
Sep 24, 2021
88.06
89.79
88.06
88.87
494,065
+0.67(+0.75%)
Sep 23, 2021
87.28
91.08
87.13
88.21
712,264
+1.29(+1.49%)
Sep 22, 2021
86.70
87.41
86.04
86.91
420,940
+1.03(+1.20%)
Sep 21, 2021
86.18
86.94
85.31
85.88
474,508
-0.30(-0.35%)
Sep 20, 2021
86.40
86.83
84.93
86.18
447,714
-1.55(-1.76%)
Sep 17, 2021
87.94
87.97
86.30
87.73
587,295
-0.11(-0.13%)
Sep 16, 2021
88.52
89.27
87.15
87.84
645,046
-1.04(-1.17%)
Sep 15, 2021
88.08
89.11
87.16
88.88
601,989
+0.88(+1.00%)
Sep 14, 2021
88.08
88.95
85.74
88.00
822,306
-0.58(-0.66%)
Sep 13, 2021
86.90
89.09
86.65
88.58
642,276
+2.06(+2.38%)
Sep 10, 2021
84.79
87.42
84.42
86.52
905,250
+1.71(+2.02%)
Sep 09, 2021
86.29
87.28
84.13
84.80
1,724,388
-2.42(-2.77%)
Sep 08, 2021
73.49
91.67
73.49
87.22
3,615,085
+13.18(+17.79%)
Sep 07, 2021
73.79
74.50
73.32
74.05
493,481
+0.28(+0.38%)
Sep 03, 2021
73.38
74.06
73.00
73.77
184,288
+0.15(+0.20%)
Sep 02, 2021
73.64
74.38
73.10
73.62
254,951
+0.17(+0.23%)
Sep 01, 2021
73.09
73.98
72.95
73.45
261,833
+0.30(+0.41%)
Aug 31, 2021
73.94
74.23
72.81
73.15
408,020
-0.96(-1.29%)
Aug 30, 2021
75.27
75.69
74.00
74.10
201,691
-1.21(-1.61%)
Aug 27, 2021
73.62
75.61
73.59
75.31
240,526
+1.93(+2.63%)
Aug 26, 2021
74.74
74.74
73.18
73.38
425,463
-1.36(-1.82%)
Aug 25, 2021
73.53
75.46
73.40
74.74
342,117
+0.89(+1.21%)
Aug 24, 2021
72.68
74.15
72.33
73.85
361,354
+1.33(+1.84%)
Aug 23, 2021
72.43
73.02
71.59
72.52
359,786
+0.29(+0.40%)
Aug 20, 2021
71.34
72.62
70.53
72.23
350,877
+0.89(+1.25%)
Aug 19, 2021
72.71
73.25
70.88
71.33
332,447
-1.95(-2.66%)
Aug 18, 2021
74.22
74.22
73.01
73.28
428,863
-1.02(-1.37%)
Aug 17, 2021
73.39
74.34
72.66
74.30
553,868
+0.19(+0.25%)
Aug 16, 2021
73.88
74.35
73.32
74.11
314,038
-0.06(-0.08%)
Aug 13, 2021
75.51
75.51
73.80
74.17
273,172
-0.64(-0.86%)
Aug 12, 2021
75.81
75.97
74.53
74.81
306,982
-1.21(-1.59%)
Aug 11, 2021
76.44
76.47
74.51
76.02
463,722
-0.42(-0.55%)
Aug 10, 2021
75.75
76.73
73.77
76.44
689,577
+0.41(+0.54%)
Aug 09, 2021
76.45
77.03
74.99
76.03
801,172
+1.40(+1.87%)
Aug 06, 2021
74.58
76.76
71.14
74.63
893,181
-2.84(-3.67%)
Aug 05, 2021
77.63
78.53
77.28
77.48
256,894
-0.12(-0.16%)
Aug 04, 2021
79.73
80.74
77.39
77.60
288,699
-2.35(-2.94%)
Aug 03, 2021
79.60
80.13
78.01
79.95
262,032
+0.50(+0.63%)
Aug 02, 2021
81.71
82.58
79.43
79.44
533,606
-1.99(-2.44%)
Jul 30, 2021
81.82
82.32
80.88
81.43
302,884
-0.65(-0.79%)
Jul 29, 2021
80.95
82.70
80.73
82.08
244,692
+1.28(+1.58%)
Jul 28, 2021
81.61
82.48
80.25
80.80
381,510
-0.85(-1.04%)
Jul 27, 2021
81.02
82.32
80.48
81.65
296,585
+0.21(+0.26%)
Jul 26, 2021
80.59
81.66
80.42
81.44
318,072
+0.70(+0.87%)
Jul 23, 2021
79.08
80.90
78.86
80.74
378,159
+1.72(+2.17%)
Jul 22, 2021
78.13
79.68
77.50
79.02
318,320
+0.61(+0.77%)
Jul 21, 2021
78.37
79.32
78.03
78.42
412,332
+0.58(+0.74%)
Jul 20, 2021
76.27
78.30
75.94
77.84
384,907
+1.96(+2.58%)
Jul 19, 2021
77.32
78.12
75.05
75.88
557,171
-3.18(-4.02%)
Jul 16, 2021
77.37
79.34
77.26
79.06
955,460
+2.55(+3.34%)
Jul 15, 2021
74.59
77.36
72.48
76.51
1,521,453
+1.69(+2.26%)
Jul 14, 2021
74.82
75.70
74.39
74.82
221,550
+0.45(+0.60%)
Jul 13, 2021
76.08
76.14
74.24
74.37
163,090
-1.87(-2.46%)
Jul 12, 2021
76.24
76.49
75.31
76.24
164,011
-0.26(-0.34%)
Jul 09, 2021
75.35
77.27
75.35
76.51
170,857
+1.75(+2.34%)
Jul 08, 2021
75.70
76.28
74.44
74.75
283,437
-1.99(-2.60%)
Jul 07, 2021
77.06
78.27
75.87
76.75
237,178
-0.62(-0.81%)
Jul 06, 2021
78.63
79.22
76.75
77.37
247,468
-1.31(-1.66%)
Jul 02, 2021
77.86
79.22
77.61
78.68
243,044
+0.89(+1.15%)
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
.