Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spectrum Brands Holdings Inc (NY: SPB )

83.32 +1.44 (+1.76%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 2, 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 (%)
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%)
Jul 01, 2015 542.55 549.00 538.85 546.52 115,805 +7.14(+1.32%)
Jun 30, 2015 542.08 544.25 539.17 539.38 61,914 +0.37(+0.07%)
Jun 29, 2015 547.42 549.90 538.43 539.01 86,771 -10.84(-1.97%)
Jun 26, 2015 548.42 552.97 545.85 549.85 93,125 +1.06(+0.19%)
Jun 25, 2015 547.05 555.67 541.92 548.79 59,922 +7.35(+1.36%)
Jun 24, 2015 539.43 543.35 539.43 541.44 44,987 -0.95(-0.18%)
Jun 23, 2015 539.17 543.98 537.21 542.39 57,427 +4.97(+0.92%)
Jun 22, 2015 542.61 546.94 535.68 537.42 70,105 +1.06(+0.20%)
Jun 19, 2015 536.63 538.90 534.36 536.37 39,870 +1.43(+0.27%)
Jun 18, 2015 532.72 537.58 531.66 534.94 27,349 +3.12(+0.59%)
Jun 17, 2015 528.38 532.61 525.52 531.82 55,335 +6.40(+1.22%)
Jun 16, 2015 517.70 526.26 517.70 525.42 61,724 +8.83(+1.71%)
Jun 15, 2015 509.34 517.17 507.28 516.59 73,543 +7.40(+1.45%)
Jun 12, 2015 512.99 512.99 508.50 509.18 18,351 -4.12(-0.80%)
Jun 11, 2015 515.74 516.59 511.56 513.31 46,261 -1.06(-0.21%)
Jun 10, 2015 515.26 517.17 512.14 514.37 26,029 +0.32(+0.06%)
Jun 09, 2015 509.82 514.63 503.21 514.05 54,059 +5.71(+1.12%)
Jun 08, 2015 510.56 510.77 506.27 508.34 52,219 -3.49(-0.68%)
Jun 05, 2015 509.24 512.36 507.23 511.83 31,513 +5.18(+1.02%)
Jun 04, 2015 507.70 510.77 505.37 506.64 21,282 -3.23(-0.63%)
Jun 03, 2015 510.56 512.25 507.28 509.87 28,203 +1.22(+0.24%)
Jun 02, 2015 511.30 511.48 506.54 508.65 25,083 -2.12(-0.41%)
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.