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
)
94.61
+10.09 (+11.94%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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, 2016
619.92
633.25
618.23
630.98
85,751
+11.11(+1.79%)
Jun 29, 2016
613.21
620.35
608.24
619.87
47,977
+14.01(+2.31%)
Jun 28, 2016
602.68
608.18
592.21
605.86
107,280
+14.97(+2.53%)
Jun 27, 2016
615.96
618.75
589.14
590.89
104,740
-28.56(-4.61%)
Jun 24, 2016
628.97
639.44
616.28
619.45
111,505
-28.19(-4.35%)
Jun 23, 2016
644.46
647.95
639.76
647.64
51,771
+11.74(+1.85%)
Jun 22, 2016
631.72
638.33
631.72
635.90
75,208
+5.45(+0.86%)
Jun 21, 2016
627.22
633.09
626.88
630.45
82,735
+3.23(+0.51%)
Jun 20, 2016
628.49
629.97
621.40
627.22
61,298
+6.82(+1.10%)
Jun 17, 2016
623.57
624.10
617.49
620.40
51,495
+2.49(+0.40%)
Jun 16, 2016
610.19
619.08
604.43
617.91
43,143
+6.13(+1.00%)
Jun 15, 2016
601.94
616.28
601.94
611.78
47,446
+12.75(+2.13%)
Jun 14, 2016
600.25
601.20
595.02
599.03
57,360
-3.33(-0.55%)
Jun 13, 2016
616.01
616.01
601.89
602.37
52,871
-15.12(-2.45%)
Jun 10, 2016
618.23
618.26
611.25
617.49
67,261
-3.81(-0.61%)
Jun 09, 2016
622.73
622.89
618.07
621.30
65,921
-2.91(-0.47%)
Jun 08, 2016
629.60
632.93
623.78
624.21
69,463
-4.97(-0.79%)
Jun 07, 2016
626.27
632.19
621.78
629.18
47,337
+2.59(+0.41%)
Jun 06, 2016
623.26
628.65
617.54
626.59
70,574
+2.54(+0.41%)
Jun 03, 2016
624.74
627.80
621.19
624.05
31,995
-1.06(-0.17%)
Jun 02, 2016
623.63
626.16
618.71
625.11
42,012
+0.32(+0.05%)
Jun 01, 2016
615.53
626.06
614.21
624.79
60,639
+8.30(+1.35%)
May 31, 2016
618.44
622.91
615.64
616.49
30,787
-2.27(-0.37%)
May 27, 2016
619.29
618.76
618.76
618.76
34,829
-1.80(-0.29%)
May 26, 2016
621.72
625.11
616.65
620.56
29,878
+0.42(+0.07%)
May 25, 2016
621.14
625.00
618.97
620.14
42,712
-0.21(-0.03%)
May 24, 2016
619.34
624.63
618.13
620.35
32,912
+1.59(+0.26%)
May 23, 2016
624.15
624.15
617.81
618.76
29,499
-6.08(-0.97%)
May 20, 2016
623.78
626.14
621.09
624.84
37,232
+1.96(+0.31%)
May 19, 2016
613.84
623.36
611.67
622.89
58,274
+8.20(+1.33%)
May 18, 2016
617.28
617.54
608.18
614.69
30,501
-2.91(-0.47%)
May 17, 2016
624.21
628.81
615.61
617.60
55,275
-5.55(-0.89%)
May 16, 2016
619.34
624.05
617.44
623.15
43,643
+4.12(+0.67%)
May 13, 2016
619.03
623.73
614.00
619.03
49,771
-3.60(-0.58%)
May 12, 2016
627.12
628.65
618.18
622.62
56,635
-1.69(-0.27%)
May 11, 2016
618.76
627.75
617.23
624.31
78,810
+2.91(+0.47%)
May 10, 2016
609.61
622.30
606.33
621.40
91,746
+14.28(+2.35%)
May 09, 2016
614.37
619.34
604.11
607.13
60,948
-5.08(-0.83%)
May 06, 2016
602.68
612.26
600.20
612.20
146,463
+8.88(+1.47%)
May 05, 2016
605.54
606.86
600.89
603.32
68,406
-0.95(-0.16%)
May 04, 2016
600.62
604.85
598.98
604.27
47,558
+1.43(+0.24%)
May 03, 2016
602.26
605.38
597.88
602.84
65,958
-1.75(-0.29%)
May 02, 2016
601.94
606.97
601.47
604.59
71,103
+3.81(+0.63%)
Apr 29, 2016
598.45
602.00
593.72
600.78
71,766
+2.22(+0.37%)
Apr 28, 2016
598.98
609.03
589.94
598.56
152,173
+13.38(+2.29%)
Apr 27, 2016
584.54
588.77
578.04
585.18
56,654
+0.37(+0.06%)
Apr 26, 2016
586.45
591.89
579.41
584.81
153,782
-2.86(-0.49%)
Apr 25, 2016
590.68
594.96
585.34
587.66
63,388
-4.07(-0.69%)
Apr 22, 2016
584.65
593.32
581.79
591.74
45,771
+5.71(+0.97%)
Apr 21, 2016
589.20
593.80
585.81
586.02
33,679
-5.13(-0.87%)
Apr 20, 2016
591.89
597.18
588.25
591.15
47,218
-1.59(-0.27%)
Apr 19, 2016
594.17
597.55
589.04
592.74
37,191
-0.11(-0.02%)
Apr 18, 2016
586.76
595.60
586.76
592.85
51,801
+5.29(+0.90%)
Apr 15, 2016
583.86
588.14
581.05
587.56
46,762
+6.24(+1.07%)
Apr 14, 2016
584.54
589.99
580.68
581.32
55,625
-4.18(-0.71%)
Apr 13, 2016
587.03
589.04
580.15
585.50
55,606
+0.16(+0.03%)
Apr 12, 2016
581.58
586.66
580.21
585.34
56,056
+5.18(+0.89%)
Apr 11, 2016
582.22
586.92
578.62
580.15
47,427
+1.80(+0.31%)
Apr 08, 2016
580.37
583.12
571.75
578.36
43,586
+3.17(+0.55%)
Apr 07, 2016
576.98
580.45
571.30
575.18
59,297
-3.23(-0.56%)
Apr 06, 2016
570.48
581.26
570.48
578.41
67,220
+9.47(+1.66%)
Apr 05, 2016
577.19
579.73
565.40
568.94
168,340
-10.42(-1.80%)
Apr 04, 2016
579.89
585.65
573.81
579.36
85,939
+0.26(+0.05%)
Apr 01, 2016
574.07
582.16
574.07
579.10
88,839
+1.16(+0.20%)
Mar 31, 2016
568.47
583.80
568.47
577.93
143,431
+11.32(+2.00%)
Mar 30, 2016
569.52
577.25
566.35
566.62
87,445
-0.21(-0.04%)
Mar 29, 2016
564.87
568.84
562.38
566.83
98,308
+2.54(+0.45%)
Mar 28, 2016
565.13
569.58
563.28
564.29
54,307
-1.22(-0.22%)
Mar 24, 2016
562.28
565.50
565.50
565.50
49,219
+1.06(+0.19%)
Mar 23, 2016
573.81
575.92
563.76
564.45
65,851
-9.36(-1.63%)
Mar 22, 2016
570.21
574.39
569.00
573.81
61,821
+1.59(+0.28%)
Mar 21, 2016
569.79
573.54
569.10
572.22
42,085
+2.54(+0.45%)
Mar 18, 2016
567.20
575.08
567.20
569.68
70,040
+1.96(+0.34%)
Mar 17, 2016
556.99
570.08
556.59
567.73
94,841
+12.00(+2.16%)
Mar 16, 2016
544.67
557.20
542.74
555.72
54,860
+8.51(+1.56%)
Mar 15, 2016
543.40
549.16
541.31
547.21
48,398
+1.32(+0.24%)
Mar 14, 2016
544.67
546.68
540.91
545.88
79,905
+1.75(+0.32%)
Mar 11, 2016
534.67
545.04
530.47
544.14
69,841
+11.95(+2.25%)
Mar 10, 2016
526.32
532.66
522.77
532.19
53,297
+6.13(+1.17%)
Mar 09, 2016
521.61
526.74
518.86
526.05
38,145
+6.35(+1.22%)
Mar 08, 2016
521.08
521.08
514.31
519.71
26,475
-4.76(-0.91%)
Mar 07, 2016
526.11
530.02
521.50
524.47
36,361
-4.76(-0.90%)
Mar 04, 2016
529.65
535.78
523.33
529.23
44,659
-0.58(-0.11%)
Mar 03, 2016
523.25
531.08
517.54
529.81
38,203
+6.13(+1.17%)
Mar 02, 2016
508.44
524.31
508.44
523.67
55,615
+14.54(+2.86%)
Mar 01, 2016
508.18
512.57
505.59
509.13
50,780
+2.64(+0.52%)
Feb 29, 2016
508.65
513.52
505.43
506.49
44,884
-1.32(-0.26%)
Feb 26, 2016
513.25
516.90
505.96
507.81
37,954
-5.39(-1.05%)
Feb 25, 2016
505.00
513.25
505.00
513.20
38,722
+9.04(+1.79%)
Feb 24, 2016
502.89
505.37
496.86
504.16
40,905
-2.80(-0.55%)
Feb 23, 2016
507.33
512.41
502.31
506.96
58,038
-3.54(-0.69%)
Feb 22, 2016
503.84
513.36
503.84
510.50
60,523
+9.94(+1.99%)
Feb 19, 2016
492.31
500.99
489.77
500.56
52,479
+7.35(+1.49%)
Feb 18, 2016
494.85
495.22
485.81
493.21
61,138
-0.63(-0.13%)
Feb 17, 2016
488.93
495.06
487.61
493.85
88,356
+6.82(+1.40%)
Feb 16, 2016
486.92
488.72
479.62
487.02
119,544
+7.83(+1.63%)
Feb 12, 2016
480.46
479.20
479.20
479.20
101,124
+2.86(+0.60%)
Feb 11, 2016
484.11
493.69
474.38
476.34
77,150
-18.19(-3.68%)
Feb 10, 2016
508.39
515.74
494.32
494.53
61,395
-12.16(-2.40%)
Feb 09, 2016
505.96
510.19
496.28
506.70
87,222
-3.65(-0.72%)
Feb 08, 2016
521.82
524.07
493.69
510.35
109,386
-18.14(-3.43%)
Feb 05, 2016
534.14
537.00
523.78
528.49
69,314
-6.19(-1.16%)
Feb 04, 2016
525.47
535.41
523.54
534.67
65,786
+8.83(+1.68%)
Feb 03, 2016
534.04
535.84
512.14
525.84
94,503
+3.75(+0.72%)
Feb 02, 2016
525.79
528.59
504.42
522.09
141,648
+16.87(+3.34%)
Feb 01, 2016
500.09
508.92
494.27
505.22
56,023
+2.59(+0.52%)
Jan 29, 2016
500.72
502.73
486.71
502.62
52,441
+16.61(+3.42%)
Jan 28, 2016
486.23
490.36
480.76
486.02
32,178
+4.18(+0.87%)
Jan 27, 2016
483.90
486.34
476.71
481.84
44,929
-2.91(-0.60%)
Jan 26, 2016
476.13
488.40
475.76
484.75
37,802
+10.89(+2.30%)
Jan 25, 2016
483.64
485.12
473.64
473.86
38,119
-11.85(-2.44%)
Jan 22, 2016
486.34
488.29
479.78
485.70
58,390
+4.50(+0.93%)
Jan 21, 2016
474.60
486.44
463.54
481.21
117,231
+5.55(+1.17%)
Jan 20, 2016
486.76
486.76
466.03
475.65
108,527
-17.24(-3.50%)
Jan 19, 2016
506.27
506.91
490.36
492.89
123,490
-8.73(-1.74%)
Jan 15, 2016
513.25
501.62
501.62
501.62
108,611
-22.16(-4.23%)
Jan 14, 2016
519.18
526.11
515.26
523.78
42,337
+4.65(+0.90%)
Jan 13, 2016
532.56
532.66
518.17
519.12
47,236
-13.12(-2.46%)
Jan 12, 2016
532.77
535.86
524.97
532.24
38,226
+3.70(+0.70%)
Jan 11, 2016
534.51
535.20
523.20
528.54
44,391
-3.38(-0.64%)
Jan 08, 2016
526.69
538.11
523.25
531.92
133,981
+15.07(+2.92%)
Jan 07, 2016
516.85
526.85
515.69
516.85
49,790
-7.35(-1.40%)
Jan 06, 2016
535.36
537.37
522.83
524.20
157,617
-16.61(-3.07%)
Jan 05, 2016
552.28
558.52
535.04
540.81
198,718
-3.17(-0.58%)
Jan 04, 2016
532.61
545.14
527.69
543.98
103,872
+5.61(+1.04%)
Dec 31, 2015
537.26
538.38
538.38
538.38
38,271
-2.12(-0.39%)
Dec 30, 2015
543.72
547.74
540.23
540.49
20,806
-3.01(-0.55%)
Dec 29, 2015
542.08
546.10
540.97
543.50
30,701
+2.80(+0.52%)
Dec 28, 2015
538.00
541.76
537.11
540.70
32,606
+1.22(+0.23%)
Dec 24, 2015
540.38
539.49
539.49
539.49
19,665
+0.90(+0.17%)
Dec 23, 2015
536.47
542.18
532.03
538.59
43,303
+5.55(+1.04%)
Dec 22, 2015
530.97
534.73
524.31
533.03
36,197
+3.49(+0.66%)
Dec 21, 2015
523.30
529.97
520.50
529.54
54,499
+10.21(+1.97%)
Dec 18, 2015
521.77
524.78
518.54
519.34
74,077
-4.34(-0.83%)
Dec 17, 2015
527.11
527.11
517.75
523.67
44,050
-2.75(-0.52%)
Dec 16, 2015
518.60
528.25
518.28
526.42
49,504
+8.73(+1.69%)
Dec 15, 2015
515.63
521.24
513.57
517.70
48,902
+6.93(+1.36%)
Dec 14, 2015
503.21
512.22
501.46
510.77
68,001
+9.15(+1.82%)
Dec 11, 2015
498.18
505.90
498.18
501.62
29,052
-1.06(-0.21%)
Dec 10, 2015
500.03
509.31
500.03
502.68
35,525
+2.38(+0.48%)
Dec 09, 2015
502.84
504.85
498.24
500.30
59,429
-2.75(-0.55%)
Dec 08, 2015
498.76
506.91
498.76
503.05
42,062
+0.05(+0.01%)
Dec 07, 2015
505.06
509.08
501.67
503.00
42,577
-3.38(-0.67%)
Dec 04, 2015
499.82
509.29
499.82
506.38
35,669
+8.78(+1.76%)
Dec 03, 2015
499.19
502.47
492.31
497.60
34,827
-1.90(-0.38%)
Dec 02, 2015
503.89
505.24
498.66
499.50
35,403
-4.23(-0.84%)
Dec 01, 2015
502.41
505.00
499.98
503.74
65,962
+2.86(+0.57%)
Nov 30, 2015
504.05
504.05
500.51
500.88
60,117
-3.86(-0.76%)
Nov 27, 2015
504.63
507.70
503.47
504.74
12,979
-2.80(-0.55%)
Nov 25, 2015
505.06
507.54
507.54
507.54
51,337
+2.33(+0.46%)
Nov 24, 2015
503.95
507.07
502.04
505.22
71,889
-0.58(-0.12%)
Nov 23, 2015
505.53
508.23
502.04
505.80
62,591
-2.06(-0.41%)
Nov 20, 2015
504.11
510.35
494.43
507.86
119,890
+4.81(+0.96%)
Nov 19, 2015
483.64
510.40
477.50
503.05
89,103
+14.12(+2.89%)
Nov 18, 2015
480.57
489.30
477.19
488.93
61,931
+9.04(+1.88%)
Nov 17, 2015
483.59
484.54
477.93
479.88
34,087
-2.91(-0.60%)
Nov 16, 2015
477.71
483.43
476.45
482.79
41,808
+3.33(+0.69%)
Nov 13, 2015
479.88
481.89
475.31
479.46
56,905
-2.70(-0.56%)
Nov 12, 2015
490.73
495.70
481.36
482.16
29,323
-11.79(-2.39%)
Nov 11, 2015
496.97
500.25
492.74
493.95
24,004
-0.74(-0.15%)
Nov 10, 2015
490.30
498.13
490.30
494.69
27,715
+1.96(+0.40%)
Nov 09, 2015
496.33
496.70
489.77
492.74
24,219
-6.19(-1.24%)
Nov 06, 2015
505.90
505.90
493.21
498.92
26,445
-9.20(-1.81%)
Nov 05, 2015
506.80
510.61
501.20
508.12
45,824
+2.12(+0.42%)
Nov 04, 2015
510.56
514.00
502.73
506.01
20,562
-4.55(-0.89%)
Nov 03, 2015
512.04
515.48
509.55
510.56
27,869
-3.01(-0.59%)
Nov 02, 2015
507.70
515.69
507.70
513.57
46,118
+6.66(+1.31%)
Oct 30, 2015
506.38
511.72
503.84
506.91
98,147
+0.95(+0.19%)
Oct 29, 2015
494.74
506.33
494.06
505.96
31,734
+11.32(+2.29%)
Oct 28, 2015
493.26
497.23
489.62
494.64
25,770
+1.85(+0.38%)
Oct 27, 2015
492.10
493.58
488.66
492.79
46,163
-0.85(-0.17%)
Oct 26, 2015
497.07
499.13
493.42
493.63
28,805
-5.50(-1.10%)
Oct 23, 2015
505.32
508.23
497.12
499.13
38,780
-2.12(-0.42%)
Oct 22, 2015
493.90
502.78
493.90
501.25
22,685
+10.26(+2.09%)
Oct 21, 2015
491.73
498.29
489.93
490.99
31,450
+0.53(+0.11%)
Oct 20, 2015
490.78
494.11
489.56
490.46
31,316
-3.60(-0.73%)
Oct 19, 2015
492.89
495.06
490.20
494.06
20,263
-0.53(-0.11%)
Oct 16, 2015
490.73
496.70
489.09
494.59
32,337
+4.28(+0.87%)
Oct 15, 2015
491.89
494.03
488.45
490.30
43,367
-0.53(-0.11%)
Oct 14, 2015
503.68
505.37
489.46
490.83
46,822
-14.28(-2.83%)
Oct 13, 2015
509.50
514.37
501.20
505.11
63,796
-5.34(-1.05%)
Oct 12, 2015
511.83
514.37
509.29
510.45
32,342
-1.27(-0.25%)
Oct 09, 2015
506.59
514.42
505.96
511.72
34,236
+5.55(+1.10%)
Oct 08, 2015
504.05
507.89
502.20
506.17
47,796
+0.85(+0.17%)
Oct 07, 2015
505.06
507.70
500.99
505.32
54,526
+2.17(+0.43%)
Oct 06, 2015
510.19
511.83
502.68
503.15
52,587
-6.56(-1.29%)
Oct 05, 2015
507.28
514.10
503.47
509.71
259,992
+5.45(+1.08%)
Oct 02, 2015
483.21
506.64
482.37
504.26
97,273
+15.76(+3.23%)
Oct 01, 2015
483.11
489.83
477.66
488.50
55,073
+4.55(+0.94%)
Sep 30, 2015
476.02
484.22
472.48
483.96
67,187
+10.52(+2.22%)
Sep 29, 2015
474.65
476.87
466.87
473.43
58,092
-1.80(-0.38%)
Sep 28, 2015
491.41
491.52
471.79
475.23
85,709
-16.92(-3.44%)
Sep 25, 2015
495.96
499.24
488.66
492.15
67,186
+3.28(+0.67%)
Sep 24, 2015
489.40
494.37
483.11
488.87
96,400
-3.07(-0.62%)
Sep 23, 2015
496.23
496.38
490.88
491.94
52,175
-4.44(-0.89%)
Sep 22, 2015
505.00
505.00
495.70
496.38
52,838
-10.63(-2.10%)
Sep 21, 2015
512.41
515.32
505.90
507.01
39,783
-4.02(-0.79%)
Sep 18, 2015
512.78
515.90
509.39
511.03
59,927
-5.92(-1.15%)
Sep 17, 2015
518.01
522.56
514.63
516.96
45,793
-1.38(-0.27%)
Sep 16, 2015
514.52
521.08
513.15
518.33
27,307
+5.76(+1.12%)
Sep 15, 2015
510.03
515.53
506.33
512.57
23,454
+2.75(+0.54%)
Sep 14, 2015
510.08
511.40
507.70
509.82
15,413
+0.05(+0.01%)
Sep 11, 2015
501.25
510.24
500.35
509.76
24,961
+7.30(+1.45%)
Sep 10, 2015
502.36
509.02
500.19
502.47
55,964
-3.86(-0.76%)
Sep 09, 2015
518.38
518.38
505.53
506.33
34,154
-8.25(-1.60%)
Sep 08, 2015
515.37
519.50
511.40
514.58
24,713
+3.97(+0.78%)
Sep 04, 2015
514.89
510.61
510.61
510.61
26,283
-6.24(-1.21%)
Sep 03, 2015
514.89
519.87
512.67
516.85
28,863
+2.70(+0.52%)
Sep 02, 2015
506.38
514.74
506.38
514.15
46,362
+6.50(+1.28%)
Sep 01, 2015
513.25
513.68
501.88
507.65
40,289
-12.11(-2.33%)
Aug 31, 2015
521.19
523.51
514.29
519.76
39,605
-2.01(-0.39%)
Aug 28, 2015
516.59
521.82
514.26
521.77
32,494
+5.18(+1.00%)
Aug 27, 2015
512.78
519.39
508.55
516.59
30,329
+7.03(+1.38%)
Aug 26, 2015
500.19
511.03
489.30
509.55
68,963
+14.86(+3.00%)
Aug 25, 2015
514.05
515.37
491.89
494.69
69,392
-13.38(-2.63%)
Aug 24, 2015
505.96
513.89
492.89
508.07
87,100
-9.15(-1.77%)
Aug 21, 2015
514.15
521.45
511.88
517.22
73,416
+1.59(+0.31%)
Aug 20, 2015
521.66
524.36
514.05
515.63
67,785
-11.37(-2.16%)
Aug 19, 2015
530.28
531.08
524.20
527.00
39,510
-4.71(-0.89%)
Aug 18, 2015
534.94
537.74
531.39
531.71
16,408
-3.33(-0.62%)
Aug 17, 2015
531.98
537.63
526.69
535.04
21,112
+2.17(+0.41%)
Aug 14, 2015
528.64
535.94
528.64
532.88
27,415
+1.38(+0.26%)
Aug 13, 2015
529.70
532.24
527.00
531.50
26,053
+0.16(+0.03%)
Aug 12, 2015
533.40
534.51
522.83
531.34
43,118
-4.28(-0.80%)
Aug 11, 2015
530.71
538.22
528.91
535.62
85,242
+3.01(+0.57%)
Aug 10, 2015
536.52
538.00
529.17
532.61
52,890
-0.05(-0.01%)
Aug 07, 2015
542.02
545.09
529.91
532.66
117,158
-10.84(-1.99%)
Aug 06, 2015
543.93
547.00
541.81
543.50
80,786
-2.64(-0.48%)
Aug 05, 2015
561.17
563.50
538.48
546.15
101,262
-13.91(-2.48%)
Aug 04, 2015
560.53
563.44
554.50
560.06
39,886
+0.74(+0.13%)
Aug 03, 2015
558.84
562.28
554.40
559.32
35,719
-1.00(-0.18%)
Jul 31, 2015
560.16
562.07
555.46
560.32
40,003
+2.54(+0.46%)
Jul 30, 2015
552.65
559.53
544.19
557.78
41,959
+3.28(+0.59%)
Jul 29, 2015
547.21
556.14
543.35
554.50
57,266
+11.00(+2.02%)
Jul 28, 2015
539.80
543.88
536.79
543.50
31,706
+6.50(+1.21%)
Jul 27, 2015
534.46
537.11
528.91
537.00
40,050
-1.00(-0.19%)
Jul 24, 2015
542.66
544.99
535.84
538.00
32,998
-4.07(-0.75%)
Jul 23, 2015
544.25
547.31
539.96
542.08
42,708
-0.69(-0.13%)
Jul 22, 2015
546.94
549.11
541.55
542.76
59,959
-6.56(-1.19%)
Jul 21, 2015
547.58
549.38
545.75
549.32
47,853
+1.27(+0.23%)
Jul 20, 2015
548.21
550.01
544.67
548.05
23,322
-0.21(-0.04%)
Jul 17, 2015
548.21
548.48
544.19
548.26
33,186
+1.38(+0.25%)
Jul 16, 2015
545.83
548.00
543.19
546.89
30,761
+2.49(+0.46%)
Jul 15, 2015
544.30
545.46
541.65
544.40
50,586
-0.85(-0.16%)
Jul 14, 2015
540.75
545.94
540.07
545.25
49,058
+3.17(+0.59%)
Jul 13, 2015
539.75
542.76
537.00
542.08
78,491
+6.19(+1.15%)
Jul 10, 2015
536.52
537.48
532.89
535.89
54,151
+4.39(+0.83%)
Jul 09, 2015
541.81
544.67
530.97
531.50
69,151
-6.82(-1.27%)
Jul 08, 2015
547.05
547.95
535.20
538.32
64,229
-10.95(-1.99%)
Jul 07, 2015
544.09
550.12
537.16
549.27
95,146
+7.77(+1.44%)
Jul 06, 2015
548.48
557.57
541.34
541.50
512,893
-10.47(-1.90%)
Jul 02, 2015
553.08
551.97
551.97
551.97
175,586
+5.45(+1.00%)
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
.