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

Spectrum Brands Holdings Inc (NY: SPB )

92.61 +0.06 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Sep 30, 2015 476.06 484.26 472.51 483.99 67,182 +10.53(+2.22%)
Sep 29, 2015 474.68 476.90 466.91 473.47 58,088 -1.80(-0.38%)
Sep 28, 2015 491.45 491.56 471.83 475.26 85,703 -16.92(-3.44%)
Sep 25, 2015 496.00 499.28 488.70 492.19 67,181 +3.28(+0.67%)
Sep 24, 2015 489.44 494.41 483.14 488.91 96,393 -3.07(-0.62%)
Sep 23, 2015 496.26 496.42 490.92 491.98 52,171 -4.44(-0.90%)
Sep 22, 2015 505.04 505.04 495.73 496.42 52,834 -10.63(-2.10%)
Sep 21, 2015 512.45 515.36 505.94 507.05 39,780 -4.02(-0.79%)
Sep 18, 2015 512.82 515.94 509.43 511.07 59,922 -5.92(-1.15%)
Sep 17, 2015 518.05 522.60 514.67 517.00 45,790 -1.38(-0.27%)
Sep 16, 2015 514.56 521.12 513.19 518.37 27,305 +5.76(+1.12%)
Sep 15, 2015 510.07 515.57 506.36 512.61 23,452 +2.75(+0.54%)
Sep 14, 2015 510.12 511.44 507.74 509.85 15,412 +0.05(+0.01%)
Sep 11, 2015 501.29 510.28 500.39 509.80 24,959 +7.30(+1.45%)
Sep 10, 2015 502.40 509.06 500.23 502.50 55,960 -3.86(-0.76%)
Sep 09, 2015 518.42 518.42 505.57 506.36 34,151 -8.25(-1.60%)
Sep 08, 2015 515.41 519.53 511.44 514.62 24,711 +3.97(+0.78%)
Sep 04, 2015 514.93 510.65 510.65 510.65 26,281 -6.24(-1.21%)
Sep 03, 2015 514.93 519.90 512.71 516.89 28,861 +2.70(+0.52%)
Sep 02, 2015 506.42 514.77 506.42 514.19 46,359 +6.51(+1.28%)
Sep 01, 2015 513.29 513.72 501.92 507.69 40,286 -12.11(-2.33%)
Aug 31, 2015 521.23 523.55 514.32 519.80 39,602 -2.01(-0.39%)
Aug 28, 2015 516.62 521.86 514.30 521.81 32,491 +5.18(+1.00%)
Aug 27, 2015 512.82 519.43 508.58 516.62 30,327 +7.03(+1.38%)
Aug 26, 2015 500.23 511.07 489.33 509.59 68,958 +14.86(+3.00%)
Aug 25, 2015 514.09 515.41 491.93 494.73 69,387 -13.38(-2.63%)
Aug 24, 2015 505.99 513.93 492.93 508.11 87,093 -9.15(-1.77%)
Aug 21, 2015 514.19 521.49 511.92 517.26 73,411 +1.59(+0.31%)
Aug 20, 2015 521.70 524.40 514.09 515.67 67,780 -11.37(-2.16%)
Aug 19, 2015 530.32 531.12 524.24 527.04 39,508 -4.71(-0.89%)
Aug 18, 2015 534.98 537.78 531.43 531.75 16,407 -3.33(-0.62%)
Aug 17, 2015 532.01 537.67 526.73 535.08 21,111 +2.17(+0.41%)
Aug 14, 2015 528.68 535.98 528.68 532.91 27,413 +1.38(+0.26%)
Aug 13, 2015 529.74 532.28 527.04 531.54 26,051 +0.16(+0.03%)
Aug 12, 2015 533.44 534.55 522.87 531.38 43,115 -4.28(-0.80%)
Aug 11, 2015 530.75 538.26 528.95 535.66 85,235 +3.01(+0.57%)
Aug 10, 2015 536.56 538.04 529.21 532.65 52,886 -0.05(-0.01%)
Aug 07, 2015 542.06 545.13 529.95 532.70 117,149 -10.84(-1.99%)
Aug 06, 2015 543.97 547.04 541.85 543.54 80,780 -2.65(-0.48%)
Aug 05, 2015 561.21 563.54 538.52 546.19 101,255 -13.91(-2.48%)
Aug 04, 2015 560.58 563.48 554.55 560.10 39,883 +0.74(+0.13%)
Aug 03, 2015 558.88 562.32 554.44 559.36 35,716 -1.00(-0.18%)
Jul 31, 2015 560.21 562.11 555.50 560.36 40,000 +2.54(+0.46%)
Jul 30, 2015 552.70 559.57 544.23 557.83 41,956 +3.28(+0.59%)
Jul 29, 2015 547.25 556.19 543.39 554.55 57,261 +11.00(+2.02%)
Jul 28, 2015 539.84 543.91 536.83 543.54 31,704 +6.50(+1.21%)
Jul 27, 2015 534.50 537.14 528.95 537.04 40,047 -1.00(-0.19%)
Jul 24, 2015 542.70 545.03 535.88 538.04 32,996 -4.07(-0.75%)
Jul 23, 2015 544.29 547.35 540.00 542.12 42,705 -0.69(-0.13%)
Jul 22, 2015 546.98 549.15 541.59 542.80 59,954 -6.56(-1.19%)
Jul 21, 2015 547.62 549.42 545.79 549.36 47,849 +1.27(+0.23%)
Jul 20, 2015 548.25 550.05 544.71 548.09 23,320 -0.21(-0.04%)
Jul 17, 2015 548.25 548.52 544.23 548.30 33,184 +1.38(+0.25%)
Jul 16, 2015 545.87 548.04 543.23 546.93 30,759 +2.49(+0.46%)
Jul 15, 2015 544.34 545.50 541.69 544.44 50,583 -0.85(-0.16%)
Jul 14, 2015 540.79 545.98 540.11 545.29 49,054 +3.17(+0.59%)
Jul 13, 2015 539.79 542.80 537.04 542.12 78,486 +6.19(+1.15%)
Jul 10, 2015 536.56 537.52 532.92 535.93 54,147 +4.39(+0.83%)
Jul 09, 2015 541.85 544.71 531.01 531.54 69,146 -6.82(-1.27%)
Jul 08, 2015 547.09 547.99 535.24 538.36 64,224 -10.95(-1.99%)
Jul 07, 2015 544.13 550.16 537.20 549.31 95,139 +7.77(+1.44%)
Jul 06, 2015 548.52 557.61 541.38 541.53 512,855 -10.47(-1.90%)
Jul 02, 2015 553.12 552.01 552.01 552.01 175,573 +5.45(+1.00%)
Jul 01, 2015 542.59 549.05 538.89 546.56 115,796 +7.14(+1.32%)
Jun 30, 2015 542.12 544.29 539.21 539.42 61,910 +0.37(+0.07%)
Jun 29, 2015 547.46 549.94 538.47 539.05 86,764 -10.84(-1.97%)
Jun 26, 2015 548.46 553.01 545.89 549.89 93,118 +1.06(+0.19%)
Jun 25, 2015 547.09 555.71 541.96 548.83 59,918 +7.35(+1.36%)
Jun 24, 2015 539.47 543.39 539.47 541.48 44,984 -0.95(-0.18%)
Jun 23, 2015 539.21 544.02 537.25 542.43 57,423 +4.97(+0.92%)
Jun 22, 2015 542.65 546.98 535.72 537.46 70,100 +1.06(+0.20%)
Jun 19, 2015 536.67 538.94 534.39 536.40 39,867 +1.43(+0.27%)
Jun 18, 2015 532.76 537.62 531.70 534.98 27,347 +3.12(+0.59%)
Jun 17, 2015 528.42 532.65 525.56 531.86 55,331 +6.40(+1.22%)
Jun 16, 2015 517.74 526.30 517.74 525.46 61,719 +8.83(+1.71%)
Jun 15, 2015 509.38 517.21 507.32 516.62 73,538 +7.40(+1.45%)
Jun 12, 2015 513.03 513.03 508.53 509.22 18,350 -4.12(-0.80%)
Jun 11, 2015 515.78 516.62 511.60 513.35 46,257 -1.06(-0.21%)
Jun 10, 2015 515.30 517.21 512.18 514.40 26,027 +0.32(+0.06%)
Jun 09, 2015 509.85 514.67 503.24 514.09 54,055 +5.71(+1.12%)
Jun 08, 2015 510.60 510.81 506.31 508.37 52,215 -3.49(-0.68%)
Jun 05, 2015 509.27 512.39 507.26 511.86 31,511 +5.18(+1.02%)
Jun 04, 2015 507.74 510.81 505.41 506.68 21,280 -3.23(-0.63%)
Jun 03, 2015 510.60 512.29 507.32 509.91 28,201 +1.22(+0.24%)
Jun 02, 2015 511.33 511.52 506.57 508.69 25,081 -2.12(-0.41%)
Jun 01, 2015 516.36 517.00 508.95 510.81 30,562 -0.37(-0.07%)
May 29, 2015 518.48 518.74 508.80 511.18 97,072 -7.56(-1.46%)
May 28, 2015 514.99 519.11 513.29 518.74 51,448 +4.02(+0.78%)
May 27, 2015 516.10 517.47 512.29 514.72 69,791 +0.74(+0.14%)
May 26, 2015 512.39 514.09 510.17 513.98 91,736 +1.22(+0.24%)
May 22, 2015 510.38 512.76 512.76 512.76 89,488 +3.81(+0.75%)
May 21, 2015 505.68 511.18 503.98 508.95 74,197 +1.59(+0.31%)
May 20, 2015 509.70 511.71 504.51 507.37 89,636 -1.90(-0.37%)
May 19, 2015 504.57 510.12 502.40 509.27 95,128 +4.02(+0.80%)
May 18, 2015 495.05 506.68 495.05 505.25 117,769 +10.79(+2.18%)
May 15, 2015 492.88 498.32 491.18 494.46 116,982 -3.33(-0.67%)
May 14, 2015 503.51 504.04 497.16 497.80 348,479 +2.59(+0.52%)
May 13, 2015 484.31 496.47 483.09 495.20 129,542 +11.26(+2.33%)
May 12, 2015 476.64 484.47 470.24 483.94 104,054 +2.91(+0.60%)
May 11, 2015 481.98 483.67 478.44 481.03 38,667 -2.12(-0.44%)
May 08, 2015 483.99 486.40 479.76 483.14 34,558 -0.85(-0.18%)
May 07, 2015 484.31 487.54 482.09 483.99 40,931 -2.70(-0.55%)
May 06, 2015 487.90 488.33 482.72 486.69 111,934 -0.79(-0.16%)
May 05, 2015 487.96 489.33 485.42 487.48 70,530 -2.06(-0.42%)
May 04, 2015 490.81 492.45 488.06 489.55 68,906 -2.38(-0.48%)
May 01, 2015 483.83 492.14 482.99 491.93 45,615 +8.36(+1.73%)
Apr 30, 2015 489.23 489.23 479.76 483.57 82,154 -5.45(-1.11%)
Apr 29, 2015 476.06 496.74 476.00 489.02 93,721 +23.17(+4.97%)
Apr 28, 2015 462.20 466.59 462.04 465.85 27,580 +2.59(+0.56%)
Apr 27, 2015 464.53 466.43 461.67 463.26 27,359 -0.58(-0.13%)
Apr 24, 2015 464.21 465.16 461.41 463.84 58,053 +0.79(+0.17%)
Apr 23, 2015 461.73 464.95 461.57 463.05 29,301 +0.26(+0.06%)
Apr 22, 2015 462.52 464.11 461.09 462.78 24,301 +1.11(+0.24%)
Apr 21, 2015 465.96 466.17 458.66 461.67 41,197 -0.58(-0.13%)
Apr 20, 2015 462.89 464.05 459.77 462.25 30,057 +2.65(+0.58%)
Apr 17, 2015 463.37 465.22 458.45 459.61 32,679 -7.04(-1.51%)
Apr 16, 2015 464.26 466.75 462.73 466.64 29,154 +2.43(+0.52%)
Apr 15, 2015 464.48 468.81 462.04 464.21 25,683 +1.22(+0.26%)
Apr 14, 2015 462.41 465.53 459.61 462.99 37,770 -0.85(-0.18%)
Apr 13, 2015 464.26 467.70 461.99 463.84 31,391 +1.06(+0.23%)
Apr 10, 2015 463.74 467.17 461.41 462.78 26,787 -0.58(-0.13%)
Apr 09, 2015 466.54 468.87 461.20 463.37 24,396 -2.54(-0.54%)
Apr 08, 2015 469.45 472.25 462.84 465.90 54,344 -2.64(-0.56%)
Apr 07, 2015 462.89 471.67 460.51 468.55 76,742 +5.13(+1.11%)
Apr 06, 2015 464.90 464.90 454.95 463.42 341,709 -3.28(-0.70%)
Apr 02, 2015 462.41 466.70 466.70 466.70 148,668 -4.65(-0.99%)
Apr 01, 2015 474.26 475.69 463.77 471.35 90,748 -2.33(-0.49%)
Mar 31, 2015 478.70 481.66 472.04 473.68 67,361 -7.41(-1.54%)
Mar 30, 2015 479.92 483.99 477.96 481.08 54,963 +5.24(+1.10%)
Mar 27, 2015 479.55 482.88 475.48 475.85 43,941 -3.86(-0.80%)
Mar 26, 2015 478.65 484.68 476.32 479.71 41,682 -3.81(-0.79%)
Mar 25, 2015 496.00 498.30 480.34 483.52 41,317 -12.75(-2.57%)
Mar 24, 2015 494.31 498.69 492.08 496.26 51,061 +2.80(+0.57%)
Mar 23, 2015 495.15 496.95 492.30 493.46 20,491 -0.16(-0.03%)
Mar 20, 2015 497.16 497.16 489.33 493.62 30,881 +0.11(+0.02%)
Mar 19, 2015 489.12 493.67 488.43 493.51 45,805 +4.39(+0.90%)
Mar 18, 2015 483.62 490.55 479.28 489.12 32,658 +6.40(+1.33%)
Mar 17, 2015 483.89 485.90 479.44 482.72 50,159 -4.60(-0.94%)
Mar 16, 2015 484.47 493.41 478.54 487.32 63,795 +1.69(+0.35%)
Mar 13, 2015 491.82 495.31 484.42 485.63 45,065 -8.04(-1.63%)
Mar 12, 2015 488.22 495.05 487.17 493.67 29,694 +5.50(+1.13%)
Mar 11, 2015 488.06 488.75 483.30 488.17 55,913 +1.59(+0.33%)
Mar 10, 2015 490.92 491.18 486.53 486.58 37,405 -7.46(-1.51%)
Mar 09, 2015 494.99 497.11 490.50 494.04 30,064 +1.11(+0.23%)
Mar 06, 2015 498.17 506.26 490.44 492.93 50,536 -6.93(-1.39%)
Mar 05, 2015 504.78 505.04 497.27 499.86 47,285 -2.27(-0.45%)
Mar 04, 2015 501.34 501.66 494.73 502.13 46,469 +0.48(+0.09%)
Mar 03, 2015 502.45 502.45 497.95 501.66 36,156 -1.00(-0.20%)
Mar 02, 2015 497.06 503.61 495.05 502.66 33,981 +7.19(+1.45%)
Feb 27, 2015 497.48 497.74 489.81 495.47 47,533 -1.16(-0.23%)
Feb 26, 2015 499.54 499.54 493.35 496.63 30,992 -3.91(-0.78%)
Feb 25, 2015 498.64 500.65 496.26 500.55 29,513 +3.38(+0.68%)
Feb 24, 2015 502.45 502.45 495.52 497.16 60,164 -4.71(-0.94%)
Feb 23, 2015 496.69 502.24 493.83 501.87 49,751 +5.45(+1.10%)
Feb 20, 2015 497.06 497.06 489.81 496.42 42,816 +0.79(+0.16%)
Feb 19, 2015 497.69 499.54 493.51 495.63 31,385 +1.43(+0.29%)
Feb 18, 2015 498.91 501.87 491.18 494.20 45,696 -6.03(-1.21%)
Feb 17, 2015 495.68 502.11 492.24 500.23 56,323 +2.80(+0.56%)
Feb 13, 2015 493.19 497.43 497.43 497.43 29,003 +4.23(+0.86%)
Feb 12, 2015 490.66 493.72 487.59 493.19 32,445 +3.12(+0.64%)
Feb 11, 2015 490.29 492.51 484.31 490.07 50,448 -0.74(-0.15%)
Feb 10, 2015 492.82 494.04 486.74 490.81 62,765 -0.11(-0.02%)
Feb 09, 2015 493.56 495.36 488.43 490.92 70,297 -4.81(-0.97%)
Feb 06, 2015 504.09 504.09 492.30 495.73 88,652 -7.93(-1.58%)
Feb 05, 2015 506.79 513.87 499.44 503.67 124,921 +11.58(+2.35%)
Feb 04, 2015 486.27 493.25 485.52 492.08 99,001 +4.34(+0.89%)
Feb 03, 2015 483.20 488.65 478.49 487.75 50,587 +4.92(+1.02%)
Feb 02, 2015 475.26 483.99 472.62 482.83 53,119 +8.51(+1.80%)
Jan 30, 2015 477.17 477.91 471.46 474.31 83,242 -4.34(-0.91%)
Jan 29, 2015 478.86 482.35 476.00 478.65 76,677 +2.27(+0.48%)
Jan 28, 2015 489.33 489.70 476.27 476.38 62,359 -10.52(-2.16%)
Jan 27, 2015 492.72 494.09 483.20 486.90 50,283 -8.89(-1.79%)
Jan 26, 2015 498.17 499.52 493.46 495.79 28,515 -1.06(-0.21%)
Jan 23, 2015 509.17 509.17 495.05 496.84 59,810 -13.80(-2.70%)
Jan 22, 2015 500.18 510.65 494.62 510.65 70,592 +12.85(+2.58%)
Jan 21, 2015 496.79 501.66 494.24 497.80 40,604 +0.00(+0.00%)
Jan 20, 2015 500.81 503.21 492.45 497.80 46,219 -0.90(-0.18%)
Jan 16, 2015 490.55 499.44 490.55 498.69 54,936 +5.66(+1.15%)
Jan 15, 2015 516.47 516.62 490.44 493.04 91,237 -23.43(-4.54%)
Jan 14, 2015 510.96 517.21 509.59 516.47 36,174 +0.85(+0.16%)
Jan 13, 2015 515.46 522.71 509.75 515.62 49,202 +2.75(+0.54%)
Jan 12, 2015 509.70 512.87 506.05 512.87 56,593 +3.12(+0.61%)
Jan 09, 2015 505.52 511.65 500.44 509.75 69,960 +5.55(+1.10%)
Jan 08, 2015 503.56 509.48 502.40 504.19 68,524 +5.02(+1.01%)
Jan 07, 2015 497.27 503.93 495.05 499.17 58,280 +6.66(+1.35%)
Jan 06, 2015 498.54 500.44 488.94 492.51 112,709 -3.38(-0.68%)
Jan 05, 2015 485.26 499.06 478.65 495.89 87,448 -1.96(-0.39%)
Jan 02, 2015 505.31 508.36 494.04 497.85 69,659 -8.20(-1.62%)
Dec 31, 2014 510.12 506.05 506.05 506.05 45,018 -2.43(-0.48%)
Dec 30, 2014 511.71 515.62 505.46 508.48 46,665 -3.65(-0.71%)
Dec 29, 2014 513.87 517.89 510.75 512.13 39,853 -3.44(-0.67%)
Dec 26, 2014 513.98 517.21 511.76 515.57 17,064 +1.75(+0.34%)
Dec 24, 2014 516.89 513.82 513.82 513.82 12,762 -2.59(-0.50%)
Dec 23, 2014 514.88 520.22 510.93 516.41 47,011 +4.55(+0.89%)
Dec 22, 2014 512.50 514.56 507.12 511.86 42,492 +0.21(+0.04%)
Dec 19, 2014 505.62 511.81 501.18 511.65 64,953 +5.50(+1.09%)
Dec 18, 2014 510.23 510.23 498.59 506.15 88,936 +4.18(+0.83%)
Dec 17, 2014 498.01 505.04 493.46 501.97 45,489 +5.18(+1.04%)
Dec 16, 2014 493.62 504.22 491.87 496.79 75,279 +2.64(+0.54%)
Dec 15, 2014 501.60 503.61 493.51 494.15 53,470 -5.02(-1.01%)
Dec 12, 2014 496.79 502.66 493.78 499.17 50,702 +0.90(+0.18%)
Dec 11, 2014 491.87 503.14 491.66 498.27 58,824 +6.93(+1.41%)
Dec 10, 2014 493.56 496.95 491.13 491.34 57,212 -2.86(-0.58%)
Dec 09, 2014 486.80 501.71 484.94 494.20 126,394 +1.00(+0.20%)
Dec 08, 2014 499.20 504.83 492.98 493.19 94,898 -8.25(-1.65%)
Dec 05, 2014 494.52 502.40 492.40 501.44 82,777 +6.56(+1.33%)
Dec 04, 2014 488.12 498.80 486.80 494.89 88,377 +8.83(+1.82%)
Dec 03, 2014 481.03 490.97 479.65 486.05 148,079 +1.00(+0.21%)
Dec 02, 2014 483.89 490.50 483.89 485.05 97,689 -0.05(-0.01%)
Dec 01, 2014 486.58 491.87 470.82 485.10 159,848 -1.32(-0.27%)
Nov 28, 2014 464.42 488.22 462.25 486.42 62,528 +10.47(+2.20%)
Nov 26, 2014 477.12 475.95 475.95 475.95 154,397 +1.27(+0.27%)
Nov 25, 2014 476.80 480.62 473.94 474.68 115,609 -1.11(-0.23%)
Nov 24, 2014 475.95 479.39 474.05 475.79 224,804 +0.37(+0.08%)
Nov 21, 2014 486.21 486.21 474.15 475.42 108,215 -1.43(-0.30%)
Nov 20, 2014 470.56 483.25 463.42 476.85 115,548 -6.56(-1.36%)
Nov 19, 2014 479.23 484.26 476.85 483.41 47,922 +4.87(+1.02%)
Nov 18, 2014 480.02 483.62 476.80 478.54 36,125 +1.00(+0.21%)
Nov 17, 2014 480.34 481.16 476.22 477.54 32,288 -4.23(-0.88%)
Nov 14, 2014 478.01 483.89 476.43 481.77 30,965 +2.54(+0.53%)
Nov 13, 2014 480.76 487.75 477.75 479.23 67,168 +0.95(+0.20%)
Nov 12, 2014 478.44 480.33 477.06 478.28 45,609 -0.53(-0.11%)
Nov 11, 2014 481.56 482.47 478.75 478.81 28,738 -1.80(-0.37%)
Nov 10, 2014 480.24 485.58 476.16 480.61 25,755 +1.96(+0.41%)
Nov 07, 2014 480.45 483.52 477.12 478.65 23,444 -2.59(-0.54%)
Nov 06, 2014 478.44 483.52 478.44 481.24 29,186 +1.75(+0.36%)
Nov 05, 2014 481.93 485.26 477.38 479.50 22,550 -0.85(-0.18%)
Nov 04, 2014 483.62 485.05 477.27 480.34 30,094 -3.75(-0.78%)
Nov 03, 2014 479.13 488.12 479.13 484.10 38,939 +4.97(+1.04%)
Oct 31, 2014 479.76 485.15 476.96 479.13 27,164 +2.33(+0.49%)
Oct 30, 2014 472.46 478.54 469.34 476.80 22,725 +2.49(+0.52%)
Oct 29, 2014 472.25 478.97 471.22 474.31 47,126 +1.32(+0.28%)
Oct 28, 2014 472.46 472.99 468.92 472.99 27,814 +3.28(+0.70%)
Oct 27, 2014 468.87 469.82 468.34 469.71 20,500 +1.38(+0.29%)
Oct 24, 2014 467.12 470.35 464.32 468.34 22,656 +0.48(+0.10%)
Oct 23, 2014 472.83 474.58 466.17 467.86 36,332 -0.32(-0.07%)
Oct 22, 2014 470.77 474.79 467.75 468.18 28,445 -2.59(-0.55%)
Oct 21, 2014 464.00 474.63 461.51 470.77 49,455 +8.88(+1.92%)
Oct 20, 2014 451.09 462.52 449.48 461.88 48,182 +9.63(+2.13%)
Oct 17, 2014 448.56 453.53 447.97 452.26 17,621 +6.88(+1.54%)
Oct 16, 2014 439.67 449.45 438.77 445.38 23,051 +2.80(+0.63%)
Oct 15, 2014 440.31 444.38 428.56 442.58 80,442 -3.12(-0.70%)
Oct 14, 2014 439.94 446.70 437.18 445.70 62,433 +1.16(+0.26%)
Oct 13, 2014 455.06 456.23 442.10 444.54 77,993 -8.09(-1.79%)
Oct 10, 2014 460.93 464.05 452.10 452.63 38,629 -10.00(-2.16%)
Oct 09, 2014 471.99 474.67 461.88 462.62 20,130 -7.51(-1.60%)
Oct 08, 2014 470.88 473.73 468.07 470.13 37,024 -0.11(-0.02%)
Oct 07, 2014 471.40 478.23 470.03 470.24 34,270 -3.12(-0.66%)
Oct 06, 2014 477.33 477.59 468.34 473.36 24,302 -0.37(-0.08%)
Oct 03, 2014 471.25 475.69 468.92 473.73 56,530 +3.49(+0.74%)
Oct 02, 2014 465.37 472.04 460.67 470.24 38,472 +3.86(+0.83%)
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.