Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 644.06 644.06 644.06 0 -4.48(-0.69%)
Dec 29, 2016 640.48 649.12 640.48 648.54 54,184 +7.53(+1.17%)
Dec 28, 2016 642.54 642.54 638.72 641.01 58,384 -0.37(-0.06%)
Dec 27, 2016 639.69 641.77 637.32 641.38 40,565 +2.84(+0.45%)
Dec 23, 2016 638.53 638.53 638.53 0 +2.00(+0.31%)
Dec 22, 2016 640.48 645.90 632.85 636.53 67,076 -2.95(-0.46%)
Dec 21, 2016 639.80 645.20 638.85 639.48 41,843 -2.11(-0.33%)
Dec 20, 2016 632.85 641.59 632.85 641.59 84,730 +6.37(+1.00%)
Dec 19, 2016 640.01 642.75 632.69 635.22 69,733 -5.85(-0.91%)
Dec 16, 2016 640.90 648.59 633.22 641.06 78,905 +6.11(+0.96%)
Dec 15, 2016 637.06 644.12 634.06 634.95 50,003 -3.84(-0.60%)
Dec 14, 2016 647.91 651.80 636.96 638.80 65,212 -10.27(-1.58%)
Dec 13, 2016 642.27 650.96 642.22 649.06 77,069 +5.84(+0.91%)
Dec 12, 2016 644.85 650.33 641.17 643.22 132,812 -3.63(-0.56%)
Dec 09, 2016 638.01 651.59 638.01 646.85 108,580 +8.74(+1.37%)
Dec 08, 2016 635.06 643.17 633.80 638.11 90,715 +1.95(+0.31%)
Dec 07, 2016 623.53 636.35 623.53 636.16 151,246 +9.69(+1.55%)
Dec 06, 2016 611.47 627.27 610.26 626.48 162,461 +17.53(+2.88%)
Dec 05, 2016 618.05 621.53 608.05 608.95 208,560 -9.16(-1.48%)
Dec 02, 2016 600.94 618.68 600.94 618.11 158,239 +15.85(+2.63%)
Dec 01, 2016 631.95 633.77 599.94 602.26 188,960 -28.96(-4.59%)
Nov 30, 2016 635.90 639.01 626.27 631.22 312,416 -2.79(-0.44%)
Nov 29, 2016 634.95 638.48 632.16 634.01 93,020 -0.37(-0.06%)
Nov 28, 2016 637.69 641.11 632.11 634.38 151,195 -7.79(-1.21%)
Nov 25, 2016 642.75 643.43 631.00 642.17 57,014 +1.69(+0.26%)
Nov 23, 2016 640.48 640.48 640.48 0 -8.27(-1.27%)
Nov 22, 2016 660.07 661.96 648.64 648.75 99,815 -9.00(-1.37%)
Nov 21, 2016 639.27 662.54 639.27 657.75 113,232 +17.95(+2.81%)
Nov 18, 2016 642.75 654.01 629.43 639.80 252,330 -16.27(-2.48%)
Nov 17, 2016 679.23 679.23 629.16 656.07 207,078 -33.49(-4.86%)
Nov 16, 2016 689.02 698.08 685.76 689.55 101,088 +1.21(+0.18%)
Nov 15, 2016 685.29 694.03 679.18 688.34 81,519 +6.06(+0.89%)
Nov 14, 2016 679.60 683.71 671.86 682.29 84,073 +4.32(+0.64%)
Nov 11, 2016 649.06 677.97 648.06 677.97 154,947 +25.96(+3.98%)
Nov 10, 2016 703.87 707.82 651.01 652.01 188,781 -51.02(-7.26%)
Nov 09, 2016 705.08 708.24 698.13 703.03 72,118 -15.95(-2.22%)
Nov 08, 2016 709.66 721.64 709.66 718.98 49,855 +8.79(+1.24%)
Nov 07, 2016 699.24 710.51 698.92 710.19 39,020 +18.48(+2.67%)
Nov 04, 2016 702.35 707.61 691.45 691.71 52,804 -12.00(-1.71%)
Nov 03, 2016 704.87 710.14 701.98 703.72 35,905 -4.11(-0.58%)
Nov 02, 2016 708.51 709.19 700.24 707.82 56,588 -1.11(-0.16%)
Nov 01, 2016 711.82 714.35 704.40 708.93 47,567 -3.11(-0.44%)
Oct 31, 2016 712.09 715.51 709.14 712.03 39,281 -0.37(-0.05%)
Oct 28, 2016 696.82 713.66 696.82 712.40 50,144 +16.22(+2.33%)
Oct 27, 2016 708.51 711.14 694.98 696.19 51,663 -11.42(-1.61%)
Oct 26, 2016 713.19 718.14 706.56 707.61 50,172 -8.53(-1.19%)
Oct 25, 2016 715.03 722.62 714.14 716.14 57,102 +1.47(+0.21%)
Oct 24, 2016 710.77 716.46 710.61 714.67 69,536 +5.48(+0.77%)
Oct 21, 2016 704.82 710.14 704.45 709.19 45,422 +2.63(+0.37%)
Oct 20, 2016 708.56 710.24 705.50 706.56 43,586 -1.74(-0.25%)
Oct 19, 2016 715.77 717.03 706.35 708.29 35,840 -5.05(-0.71%)
Oct 18, 2016 716.72 718.83 710.77 713.35 59,529 +2.69(+0.38%)
Oct 17, 2016 710.40 715.30 708.19 710.66 66,025 +0.32(+0.04%)
Oct 14, 2016 710.56 716.51 708.66 710.35 53,857 +3.47(+0.49%)
Oct 13, 2016 704.24 709.19 699.50 706.87 67,365 +4.05(+0.58%)
Oct 12, 2016 700.45 707.66 700.45 702.82 79,718 +2.11(+0.30%)
Oct 11, 2016 709.77 710.19 700.50 700.71 35,911 -9.95(-1.40%)
Oct 10, 2016 712.56 716.77 706.93 710.66 54,246 +3.21(+0.45%)
Oct 07, 2016 714.35 716.09 705.14 707.45 69,532 -8.16(-1.14%)
Oct 06, 2016 711.14 721.88 708.82 715.61 69,891 +1.58(+0.22%)
Oct 05, 2016 714.35 718.56 710.77 714.03 123,166 +1.90(+0.27%)
Oct 04, 2016 713.03 714.56 706.87 712.14 85,666 +3.79(+0.54%)
Oct 03, 2016 725.93 727.09 705.61 708.35 84,159 -16.58(-2.29%)
Sep 30, 2016 718.77 731.57 718.77 724.93 73,306 +7.11(+0.99%)
Sep 29, 2016 721.30 725.14 712.51 717.83 58,409 -2.11(-0.29%)
Sep 28, 2016 712.03 720.30 708.51 719.93 76,440 +6.42(+0.90%)
Sep 27, 2016 703.98 713.88 700.24 713.51 62,465 +10.48(+1.49%)
Sep 26, 2016 698.03 706.45 697.98 703.03 49,044 +2.42(+0.35%)
Sep 23, 2016 702.61 705.40 699.35 700.61 44,029 -4.16(-0.59%)
Sep 22, 2016 697.13 705.66 695.82 704.77 60,645 +13.43(+1.94%)
Sep 21, 2016 683.02 692.76 683.02 691.34 57,853 +7.42(+1.09%)
Sep 20, 2016 692.87 694.87 682.97 683.92 40,474 -4.74(-0.69%)
Sep 19, 2016 690.50 695.87 687.02 688.66 41,642 +2.90(+0.42%)
Sep 16, 2016 685.39 689.34 681.39 685.76 68,556 -0.05(-0.01%)
Sep 15, 2016 670.44 688.18 669.18 685.81 55,497 +16.22(+2.42%)
Sep 14, 2016 657.12 674.86 653.96 669.60 68,367 +13.16(+2.01%)
Sep 13, 2016 663.70 665.75 644.85 656.43 77,978 -13.11(-1.96%)
Sep 12, 2016 662.70 673.28 659.80 669.54 84,157 +5.26(+0.79%)
Sep 09, 2016 683.44 683.44 664.07 664.28 65,346 -22.32(-3.25%)
Sep 08, 2016 693.82 696.03 684.97 686.60 47,497 -10.42(-1.50%)
Sep 07, 2016 708.51 709.72 695.50 697.03 57,685 -11.32(-1.60%)
Sep 06, 2016 707.08 708.35 700.87 708.35 97,887 +5.74(+0.82%)
Sep 02, 2016 703.29 702.61 702.61 702.61 41,462 -0.05(-0.01%)
Sep 01, 2016 709.19 711.72 700.19 702.66 64,028 -3.90(-0.55%)
Aug 31, 2016 699.45 707.03 699.45 706.56 62,507 +7.11(+1.02%)
Aug 30, 2016 693.50 699.55 693.29 699.45 126,768 +4.11(+0.59%)
Aug 29, 2016 693.55 699.95 693.55 695.34 32,557 +0.42(+0.06%)
Aug 26, 2016 695.55 701.61 693.08 694.92 33,578 -2.16(-0.31%)
Aug 25, 2016 687.71 698.19 687.13 697.08 42,278 +8.58(+1.25%)
Aug 24, 2016 687.08 689.66 682.55 688.50 41,008 +1.32(+0.19%)
Aug 23, 2016 687.92 692.71 687.18 687.18 28,026 -0.37(-0.05%)
Aug 22, 2016 691.82 691.92 684.18 687.55 39,617 -4.32(-0.62%)
Aug 19, 2016 690.39 693.87 688.66 691.87 24,914 -1.58(-0.23%)
Aug 18, 2016 692.08 697.24 687.66 693.45 53,779 +2.68(+0.39%)
Aug 17, 2016 684.92 691.18 682.97 690.76 39,137 +4.63(+0.68%)
Aug 16, 2016 691.45 691.97 685.08 686.13 33,275 -5.48(-0.79%)
Aug 15, 2016 691.82 697.24 691.24 691.61 46,364 -2.32(-0.33%)
Aug 12, 2016 695.29 696.13 687.55 693.92 53,135 -2.37(-0.34%)
Aug 11, 2016 699.08 701.87 695.18 696.29 53,941 -2.79(-0.40%)
Aug 10, 2016 696.87 702.71 694.71 699.08 38,845 +1.21(+0.17%)
Aug 09, 2016 690.50 698.55 685.92 697.87 41,182 +10.06(+1.46%)
Aug 08, 2016 685.34 688.56 681.92 687.81 35,397 +5.42(+0.79%)
Aug 05, 2016 679.18 683.81 678.39 682.39 38,379 +3.74(+0.55%)
Aug 04, 2016 674.44 681.34 673.20 678.65 51,119 +3.42(+0.51%)
Aug 03, 2016 678.07 678.92 671.18 675.23 47,332 -3.42(-0.50%)
Aug 02, 2016 682.50 683.02 672.49 678.65 56,215 -1.53(-0.22%)
Aug 01, 2016 680.81 686.89 677.13 680.18 86,490 +2.21(+0.33%)
Jul 29, 2016 668.49 682.08 667.07 677.97 125,371 +11.53(+1.73%)
Jul 28, 2016 640.01 673.86 630.74 666.44 252,271 +42.54(+6.82%)
Jul 27, 2016 622.79 627.16 614.05 623.90 78,635 +0.26(+0.04%)
Jul 26, 2016 625.63 625.63 619.37 623.63 40,213 +0.89(+0.14%)
Jul 25, 2016 619.69 626.32 617.13 622.74 35,411 +1.37(+0.22%)
Jul 22, 2016 615.42 624.32 615.42 621.37 34,969 +6.74(+1.10%)
Jul 21, 2016 618.05 618.05 604.52 614.63 42,356 -5.85(-0.94%)
Jul 20, 2016 615.05 622.95 611.79 620.48 59,197 +4.95(+0.80%)
Jul 19, 2016 609.16 615.63 606.47 615.53 56,715 +3.63(+0.59%)
Jul 18, 2016 610.42 615.95 610.00 611.89 39,905 -0.05(-0.01%)
Jul 15, 2016 610.89 614.11 609.47 611.95 52,628 +1.26(+0.21%)
Jul 14, 2016 618.63 618.63 610.10 610.68 48,051 -6.26(-1.02%)
Jul 13, 2016 616.95 617.11 612.79 616.95 42,632 +1.26(+0.21%)
Jul 12, 2016 618.84 620.26 613.32 615.68 38,753 +0.47(+0.08%)
Jul 11, 2016 626.06 629.16 614.68 615.21 57,063 -8.21(-1.32%)
Jul 08, 2016 618.48 628.43 615.84 623.42 43,119 +7.58(+1.23%)
Jul 07, 2016 617.05 618.11 612.37 615.84 31,155 -0.58(-0.09%)
Jul 06, 2016 606.73 616.95 603.52 616.42 61,699 +9.16(+1.51%)
Jul 05, 2016 612.05 617.05 605.73 607.26 71,218 -8.74(-1.42%)
Jul 01, 2016 628.16 616.00 616.00 616.00 95,328 -12.16(-1.94%)
Jun 30, 2016 617.16 630.43 615.47 628.16 86,136 +11.06(+1.79%)
Jun 29, 2016 610.47 617.58 605.52 617.11 48,192 +13.95(+2.31%)
Jun 28, 2016 600.00 605.47 589.57 603.15 107,760 +14.90(+2.53%)
Jun 27, 2016 613.21 615.99 586.52 588.25 105,209 -28.43(-4.61%)
Jun 24, 2016 626.16 636.59 613.53 616.68 112,004 -28.06(-4.35%)
Jun 23, 2016 641.59 645.06 636.90 644.75 52,003 +11.69(+1.85%)
Jun 22, 2016 628.90 635.48 628.90 633.06 75,546 +5.42(+0.86%)
Jun 21, 2016 624.42 630.27 624.09 627.64 83,106 +3.21(+0.51%)
Jun 20, 2016 625.69 627.16 618.63 624.42 61,572 +6.79(+1.10%)
Jun 17, 2016 620.79 621.32 614.74 617.63 51,726 +2.48(+0.40%)
Jun 16, 2016 607.47 616.32 601.73 615.16 43,336 +6.11(+1.00%)
Jun 15, 2016 599.26 613.53 599.26 609.05 47,659 +12.69(+2.13%)
Jun 14, 2016 597.57 598.52 592.36 596.36 57,617 -3.32(-0.55%)
Jun 13, 2016 613.26 613.26 599.21 599.68 53,108 -15.06(-2.45%)
Jun 10, 2016 615.47 615.50 608.52 614.74 67,563 -3.79(-0.61%)
Jun 09, 2016 619.95 620.11 615.32 618.53 66,216 -2.89(-0.47%)
Jun 08, 2016 626.79 630.11 621.00 621.42 69,774 -4.95(-0.79%)
Jun 07, 2016 623.48 629.37 619.00 626.37 47,549 +2.58(+0.41%)
Jun 06, 2016 620.48 625.85 614.79 623.79 70,890 +2.53(+0.41%)
Jun 03, 2016 621.95 625.00 618.42 621.26 32,139 -1.05(-0.17%)
Jun 02, 2016 620.84 623.37 615.95 622.32 42,201 +0.32(+0.05%)
Jun 01, 2016 612.79 623.27 611.47 622.00 60,911 +8.27(+1.35%)
May 31, 2016 615.68 620.13 612.89 613.74 30,925 -2.26(-0.37%)
May 27, 2016 616.53 616.00 616.00 616.00 34,986 -1.79(-0.29%)
May 26, 2016 618.95 622.32 613.89 617.79 30,012 +0.42(+0.07%)
May 25, 2016 618.37 622.21 616.21 617.37 42,904 -0.21(-0.03%)
May 24, 2016 616.58 621.84 615.37 617.58 33,060 +1.58(+0.26%)
May 23, 2016 621.37 621.37 615.05 616.00 29,631 -6.05(-0.97%)
May 20, 2016 621.00 623.35 618.32 622.05 37,399 +1.95(+0.31%)
May 19, 2016 611.10 620.58 608.95 620.11 58,535 +8.16(+1.33%)
May 18, 2016 614.53 614.79 605.47 611.95 30,638 -2.90(-0.47%)
May 17, 2016 621.42 626.00 612.87 614.84 55,522 -5.53(-0.89%)
May 16, 2016 616.58 621.26 614.68 620.37 43,839 +4.11(+0.67%)
May 13, 2016 616.26 620.95 611.26 616.26 49,994 -3.58(-0.58%)
May 12, 2016 624.32 625.85 615.42 619.84 56,889 -1.68(-0.27%)
May 11, 2016 616.00 624.95 614.47 621.53 79,164 +2.90(+0.47%)
May 10, 2016 606.89 619.53 603.63 618.63 92,157 +14.22(+2.35%)
May 09, 2016 611.63 616.58 601.42 604.42 61,221 -5.05(-0.83%)
May 06, 2016 600.00 609.52 597.52 609.47 147,120 +8.85(+1.47%)
May 05, 2016 602.84 604.15 598.21 600.63 68,712 -0.95(-0.16%)
May 04, 2016 597.94 602.15 596.31 601.57 47,772 +1.42(+0.24%)
May 03, 2016 599.57 602.68 595.22 600.15 66,254 -1.74(-0.29%)
May 02, 2016 599.26 604.26 598.78 601.89 71,422 +3.79(+0.63%)
Apr 29, 2016 595.78 599.31 591.07 598.10 72,087 +2.21(+0.37%)
Apr 28, 2016 596.31 606.31 587.31 595.89 152,855 +13.32(+2.29%)
Apr 27, 2016 581.94 586.15 575.46 582.57 56,907 +0.37(+0.06%)
Apr 26, 2016 583.83 589.25 576.83 582.20 154,471 -2.84(-0.49%)
Apr 25, 2016 588.04 592.31 582.73 585.04 63,673 -4.05(-0.69%)
Apr 22, 2016 582.04 590.68 579.20 589.10 45,976 +5.69(+0.97%)
Apr 21, 2016 586.57 591.15 583.20 583.41 33,830 -5.11(-0.87%)
Apr 20, 2016 589.25 594.52 585.62 588.52 47,430 -1.58(-0.27%)
Apr 19, 2016 591.52 594.89 586.41 590.10 37,357 -0.11(-0.02%)
Apr 18, 2016 584.15 592.94 584.15 590.20 52,033 +5.26(+0.90%)
Apr 15, 2016 581.25 585.52 578.46 584.94 46,972 +6.21(+1.07%)
Apr 14, 2016 581.94 587.36 578.09 578.72 55,874 -4.16(-0.71%)
Apr 13, 2016 584.41 586.41 577.57 582.88 55,856 +0.16(+0.03%)
Apr 12, 2016 578.99 584.04 577.62 582.73 56,307 +5.16(+0.89%)
Apr 11, 2016 579.62 584.30 576.04 577.57 47,639 +1.79(+0.31%)
Apr 08, 2016 577.78 580.51 569.20 575.78 43,781 +3.16(+0.55%)
Apr 07, 2016 574.41 577.86 568.75 572.62 59,563 -3.21(-0.56%)
Apr 06, 2016 567.93 578.67 567.93 575.83 67,521 +9.42(+1.66%)
Apr 05, 2016 574.62 577.14 562.88 566.40 169,095 -10.37(-1.80%)
Apr 04, 2016 577.30 583.04 571.25 576.78 86,324 +0.26(+0.05%)
Apr 01, 2016 571.51 579.57 571.51 576.51 89,237 +1.16(+0.20%)
Mar 31, 2016 565.93 581.20 565.93 575.36 144,074 +11.27(+2.00%)
Mar 30, 2016 566.98 574.67 563.83 564.09 87,837 -0.21(-0.04%)
Mar 29, 2016 562.35 566.30 559.88 564.30 98,749 +2.53(+0.45%)
Mar 28, 2016 562.61 567.04 560.77 561.77 54,550 -1.21(-0.22%)
Mar 24, 2016 559.77 562.98 562.98 562.98 49,440 +1.05(+0.19%)
Mar 23, 2016 571.25 573.35 561.25 561.93 66,146 -9.32(-1.63%)
Mar 22, 2016 567.67 571.83 566.46 571.25 62,098 +1.58(+0.28%)
Mar 21, 2016 567.25 570.99 566.56 569.67 42,273 +2.53(+0.45%)
Mar 18, 2016 564.67 572.51 564.67 567.14 70,354 +1.95(+0.34%)
Mar 17, 2016 554.51 567.54 554.11 565.19 95,266 +11.95(+2.16%)
Mar 16, 2016 542.24 554.72 540.32 553.24 55,106 +8.48(+1.56%)
Mar 15, 2016 540.98 546.71 538.89 544.76 48,614 +1.32(+0.24%)
Mar 14, 2016 542.24 544.24 538.50 543.45 80,263 +1.74(+0.32%)
Mar 11, 2016 532.29 542.61 528.10 541.71 70,154 +11.90(+2.25%)
Mar 10, 2016 523.97 530.29 520.44 529.81 53,536 +6.11(+1.17%)
Mar 09, 2016 519.28 524.39 516.54 523.71 38,316 +6.32(+1.22%)
Mar 08, 2016 518.76 518.76 512.02 517.39 26,594 -4.74(-0.91%)
Mar 07, 2016 523.76 527.65 519.18 522.13 36,524 -4.74(-0.90%)
Mar 04, 2016 527.29 533.39 520.99 526.87 44,859 -0.58(-0.11%)
Mar 03, 2016 520.91 528.71 515.23 527.44 38,375 +6.11(+1.17%)
Mar 02, 2016 506.17 521.97 506.17 521.34 55,864 +14.48(+2.86%)
Mar 01, 2016 505.91 510.28 503.33 506.86 51,008 +2.63(+0.52%)
Feb 29, 2016 506.38 511.23 503.17 504.23 45,085 -1.32(-0.26%)
Feb 26, 2016 510.96 514.60 503.70 505.54 38,125 -5.37(-1.05%)
Feb 25, 2016 502.75 510.96 502.75 510.91 38,895 +9.00(+1.79%)
Feb 24, 2016 500.64 503.12 494.64 501.91 41,089 -2.79(-0.55%)
Feb 23, 2016 505.07 510.12 500.07 504.70 58,298 -3.53(-0.69%)
Feb 22, 2016 501.59 511.07 501.59 508.23 60,794 +9.90(+1.99%)
Feb 19, 2016 490.12 498.75 487.59 498.33 52,714 +7.32(+1.49%)
Feb 18, 2016 492.64 493.01 483.64 491.01 61,412 -0.63(-0.13%)
Feb 17, 2016 486.75 492.85 485.43 491.64 88,752 +6.79(+1.40%)
Feb 16, 2016 484.75 486.54 477.48 484.85 120,080 +7.79(+1.63%)
Feb 12, 2016 478.32 477.06 477.06 477.06 101,577 +2.84(+0.60%)
Feb 11, 2016 481.95 491.48 472.27 474.21 77,496 -18.11(-3.68%)
Feb 10, 2016 506.12 513.44 492.12 492.33 61,670 -12.11(-2.40%)
Feb 09, 2016 503.70 507.91 494.06 504.44 87,613 -3.63(-0.72%)
Feb 08, 2016 519.49 521.73 491.48 508.07 109,876 -18.06(-3.43%)
Feb 05, 2016 531.76 534.60 521.44 526.13 69,625 -6.16(-1.16%)
Feb 04, 2016 523.13 533.02 521.21 532.29 66,081 +8.79(+1.68%)
Feb 03, 2016 531.66 533.45 509.86 523.50 94,927 +3.74(+0.72%)
Feb 02, 2016 523.44 526.23 502.17 519.76 142,283 +16.79(+3.34%)
Feb 01, 2016 497.86 506.65 492.06 502.96 56,274 +2.58(+0.52%)
Jan 29, 2016 498.49 500.49 484.54 500.38 52,676 +16.53(+3.42%)
Jan 28, 2016 484.06 488.17 478.61 483.85 32,322 +4.16(+0.87%)
Jan 27, 2016 481.74 484.17 474.58 479.69 45,130 -2.90(-0.60%)
Jan 26, 2016 474.00 486.22 473.64 482.59 37,971 +10.85(+2.30%)
Jan 25, 2016 481.48 482.95 471.53 471.74 38,290 -11.79(-2.44%)
Jan 22, 2016 484.17 486.11 477.64 483.53 58,652 +4.47(+0.93%)
Jan 21, 2016 472.48 484.27 461.47 479.06 117,757 +5.53(+1.17%)
Jan 20, 2016 484.59 484.59 463.95 473.53 109,013 -17.16(-3.50%)
Jan 19, 2016 504.01 504.65 488.17 490.69 124,043 -8.69(-1.74%)
Jan 15, 2016 510.96 499.38 499.38 499.38 109,098 -22.06(-4.23%)
Jan 14, 2016 516.86 523.76 512.97 521.44 42,527 +4.63(+0.90%)
Jan 13, 2016 530.18 530.29 515.86 516.81 47,448 -13.06(-2.46%)
Jan 12, 2016 530.39 533.47 522.63 529.87 38,398 +3.69(+0.70%)
Jan 11, 2016 532.13 532.81 520.86 526.18 44,590 -3.37(-0.64%)
Jan 08, 2016 524.34 535.71 520.91 529.55 134,582 +15.00(+2.92%)
Jan 07, 2016 514.54 524.50 513.39 514.54 50,013 -7.32(-1.40%)
Jan 06, 2016 532.97 534.97 520.49 521.86 158,324 -16.53(-3.07%)
Jan 05, 2016 549.82 556.03 532.66 538.39 199,609 -3.16(-0.58%)
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.