Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 473.86 482.02 470.34 481.76 67,493 +10.48(+2.22%)
Sep 29, 2015 472.50 474.71 464.76 471.28 58,357 -1.79(-0.38%)
Sep 28, 2015 489.18 489.29 469.65 473.07 86,099 -16.85(-3.44%)
Sep 25, 2015 493.71 496.98 486.45 489.92 67,492 +3.26(+0.67%)
Sep 24, 2015 487.18 492.13 480.92 486.66 96,840 -3.05(-0.62%)
Sep 23, 2015 493.98 494.13 488.66 489.71 52,413 -4.42(-0.90%)
Sep 22, 2015 502.71 502.71 493.45 494.13 53,079 -10.58(-2.10%)
Sep 21, 2015 510.08 512.98 503.61 504.71 39,964 -4.00(-0.79%)
Sep 18, 2015 510.45 513.56 507.08 508.72 60,200 -5.90(-1.15%)
Sep 17, 2015 515.66 520.19 512.30 514.61 46,002 -1.37(-0.27%)
Sep 16, 2015 512.19 518.72 510.82 515.98 27,432 +5.74(+1.12%)
Sep 15, 2015 507.71 513.19 504.03 510.24 23,561 +2.74(+0.54%)
Sep 14, 2015 507.77 509.08 505.40 507.50 15,483 +0.05(+0.01%)
Sep 11, 2015 498.98 507.93 498.08 507.45 25,075 +7.26(+1.45%)
Sep 10, 2015 500.08 506.71 497.92 500.19 56,219 -3.84(-0.76%)
Sep 09, 2015 516.03 516.03 503.24 504.03 34,310 -8.21(-1.60%)
Sep 08, 2015 513.03 517.14 509.08 512.24 24,826 +3.95(+0.78%)
Sep 04, 2015 512.56 508.29 508.29 508.29 26,402 -6.21(-1.21%)
Sep 03, 2015 512.56 517.51 510.35 514.51 28,995 +2.68(+0.52%)
Sep 02, 2015 504.08 512.40 504.08 511.82 46,573 +6.48(+1.28%)
Sep 01, 2015 510.93 511.35 499.61 505.35 40,473 -12.06(-2.33%)
Aug 31, 2015 518.82 521.14 511.95 517.40 39,785 -2.00(-0.39%)
Aug 28, 2015 514.24 519.46 511.93 519.40 32,642 +5.16(+1.00%)
Aug 27, 2015 510.45 517.03 506.24 514.24 30,468 +7.00(+1.38%)
Aug 26, 2015 497.92 508.72 487.08 507.24 69,277 +14.79(+3.00%)
Aug 25, 2015 511.72 513.03 489.66 492.45 69,708 -13.32(-2.63%)
Aug 24, 2015 503.66 511.56 490.66 505.77 87,496 -9.11(-1.77%)
Aug 21, 2015 511.82 519.09 509.56 514.88 73,750 +1.58(+0.31%)
Aug 20, 2015 519.30 521.98 511.72 513.30 68,093 -11.32(-2.16%)
Aug 19, 2015 527.88 528.67 521.82 524.62 39,690 -4.68(-0.89%)
Aug 18, 2015 532.51 535.30 528.98 529.30 16,483 -3.32(-0.62%)
Aug 17, 2015 529.56 535.20 524.30 532.62 21,208 +2.16(+0.41%)
Aug 14, 2015 526.25 533.51 526.25 530.46 27,540 +1.37(+0.26%)
Aug 13, 2015 527.30 529.83 524.62 529.09 26,172 +0.16(+0.03%)
Aug 12, 2015 530.99 532.09 520.46 528.93 43,314 -4.26(-0.80%)
Aug 11, 2015 528.30 535.78 526.51 533.20 85,630 +3.00(+0.57%)
Aug 10, 2015 534.09 535.57 526.77 530.20 53,131 -0.05(-0.01%)
Aug 07, 2015 539.57 542.62 527.51 530.25 117,691 -10.79(-1.99%)
Aug 06, 2015 541.46 544.51 539.36 541.04 81,154 -2.63(-0.48%)
Aug 05, 2015 558.62 560.94 536.04 543.67 101,724 -13.85(-2.48%)
Aug 04, 2015 557.99 560.89 551.99 557.52 40,068 +0.74(+0.13%)
Aug 03, 2015 556.31 559.73 551.88 556.78 35,882 -1.00(-0.18%)
Jul 31, 2015 557.62 559.52 552.94 557.78 40,186 +2.53(+0.46%)
Jul 30, 2015 550.15 556.99 541.72 555.25 42,150 +3.26(+0.59%)
Jul 29, 2015 544.73 553.62 540.88 551.99 57,526 +10.95(+2.02%)
Jul 28, 2015 537.36 541.41 534.35 541.04 31,850 +6.47(+1.21%)
Jul 27, 2015 532.04 534.67 526.51 534.57 40,232 -1.00(-0.19%)
Jul 24, 2015 540.20 542.51 533.41 535.57 33,149 -4.05(-0.75%)
Jul 23, 2015 541.78 544.83 537.51 539.62 42,903 -0.68(-0.13%)
Jul 22, 2015 544.46 546.62 539.09 540.30 60,232 -6.53(-1.19%)
Jul 21, 2015 545.09 546.88 543.28 546.83 48,071 +1.26(+0.23%)
Jul 20, 2015 545.73 547.52 542.20 545.57 23,428 -0.21(-0.04%)
Jul 17, 2015 545.73 545.99 541.72 545.78 33,337 +1.37(+0.25%)
Jul 16, 2015 543.36 545.51 540.72 544.41 30,901 +2.47(+0.46%)
Jul 15, 2015 541.83 542.99 539.20 541.93 50,817 -0.84(-0.16%)
Jul 14, 2015 538.30 543.46 537.62 542.78 49,282 +3.16(+0.59%)
Jul 13, 2015 537.30 540.30 534.57 539.62 78,849 +6.16(+1.15%)
Jul 10, 2015 534.09 535.04 530.47 533.46 54,398 +4.37(+0.83%)
Jul 09, 2015 539.36 542.20 528.56 529.09 69,466 -6.79(-1.27%)
Jul 08, 2015 544.57 545.46 532.77 535.88 64,522 -10.90(-1.99%)
Jul 07, 2015 541.62 547.62 534.72 546.78 95,580 +7.74(+1.44%)
Jul 06, 2015 545.99 555.04 538.88 539.04 515,230 -10.42(-1.90%)
Jul 02, 2015 550.57 549.46 549.46 549.46 176,386 +5.42(+1.00%)
Jul 01, 2015 540.09 546.51 536.41 544.04 116,333 +7.11(+1.32%)
Jun 30, 2015 539.62 541.78 536.72 536.93 62,196 +0.37(+0.07%)
Jun 29, 2015 544.94 547.41 535.99 536.57 87,166 -10.79(-1.97%)
Jun 26, 2015 545.94 550.46 543.38 547.36 93,550 +1.05(+0.19%)
Jun 25, 2015 544.57 553.15 539.46 546.30 60,195 +7.32(+1.36%)
Jun 24, 2015 536.99 540.88 536.99 538.99 45,192 -0.95(-0.18%)
Jun 23, 2015 536.72 541.51 534.77 539.93 57,689 +4.95(+0.93%)
Jun 22, 2015 540.14 544.46 533.25 534.99 70,425 +1.05(+0.20%)
Jun 19, 2015 534.20 536.46 531.93 533.93 40,051 +1.42(+0.27%)
Jun 18, 2015 530.30 535.14 529.25 532.51 27,474 +3.11(+0.59%)
Jun 17, 2015 525.98 530.20 523.14 529.40 55,587 +6.37(+1.22%)
Jun 16, 2015 515.35 523.88 515.35 523.03 62,005 +8.79(+1.71%)
Jun 15, 2015 507.03 514.82 504.98 514.24 73,878 +7.37(+1.45%)
Jun 12, 2015 510.66 510.66 506.19 506.87 18,435 -4.11(-0.80%)
Jun 11, 2015 513.40 514.24 509.24 510.98 46,471 -1.05(-0.21%)
Jun 10, 2015 512.93 514.82 509.82 512.03 26,147 +0.32(+0.06%)
Jun 09, 2015 507.50 512.30 500.92 511.72 54,306 +5.69(+1.12%)
Jun 08, 2015 508.24 508.45 503.98 506.03 52,457 -3.47(-0.68%)
Jun 05, 2015 506.93 510.03 504.93 509.50 31,657 +5.16(+1.02%)
Jun 04, 2015 505.40 508.45 503.08 504.35 21,379 -3.21(-0.63%)
Jun 03, 2015 508.24 509.93 504.98 507.56 28,331 +1.21(+0.24%)
Jun 02, 2015 508.98 509.16 504.24 506.35 25,197 -2.11(-0.41%)
Jun 01, 2015 513.98 514.61 506.61 508.45 30,704 -0.37(-0.07%)
May 29, 2015 516.09 516.35 506.45 508.82 97,521 -7.53(-1.46%)
May 28, 2015 512.61 516.72 510.93 516.35 51,687 +4.00(+0.78%)
May 27, 2015 513.72 515.09 509.93 512.35 70,114 +0.74(+0.14%)
May 26, 2015 510.03 511.72 507.82 511.61 92,160 +1.21(+0.24%)
May 22, 2015 508.03 510.40 510.40 510.40 89,902 +3.79(+0.75%)
May 21, 2015 503.35 508.82 501.66 506.61 74,541 +1.58(+0.31%)
May 20, 2015 507.35 509.35 502.19 505.03 90,051 -1.90(-0.37%)
May 19, 2015 502.24 507.77 500.08 506.93 95,568 +4.00(+0.80%)
May 18, 2015 492.76 504.35 492.76 502.93 118,314 +10.74(+2.18%)
May 15, 2015 490.61 496.03 488.92 492.19 117,524 -3.32(-0.67%)
May 14, 2015 501.19 501.71 494.87 495.50 350,093 +2.58(+0.52%)
May 13, 2015 482.08 494.19 480.87 492.92 130,142 +11.21(+2.33%)
May 12, 2015 474.44 482.24 468.07 481.71 104,536 +2.90(+0.60%)
May 11, 2015 479.76 481.44 476.23 478.81 38,846 -2.11(-0.44%)
May 08, 2015 481.76 484.16 477.55 480.92 34,718 -0.84(-0.17%)
May 07, 2015 482.08 485.29 479.87 481.76 41,121 -2.69(-0.55%)
May 06, 2015 485.66 486.08 480.50 484.45 112,452 -0.79(-0.16%)
May 05, 2015 485.71 487.08 483.18 485.24 70,856 -2.05(-0.42%)
May 04, 2015 488.55 490.18 485.81 487.29 69,225 -2.37(-0.48%)
May 01, 2015 481.60 489.87 480.76 489.66 45,827 +8.32(+1.73%)
Apr 30, 2015 486.97 486.97 477.55 481.34 82,535 -5.42(-1.11%)
Apr 29, 2015 473.86 494.45 473.81 486.76 94,155 +23.06(+4.97%)
Apr 28, 2015 460.07 464.44 459.91 463.70 27,708 +2.58(+0.56%)
Apr 27, 2015 462.39 464.28 459.54 461.12 27,486 -0.58(-0.13%)
Apr 24, 2015 462.07 463.02 459.28 461.70 58,322 +0.79(+0.17%)
Apr 23, 2015 459.60 462.81 459.44 460.91 29,437 +0.26(+0.06%)
Apr 22, 2015 460.39 461.97 458.97 460.65 24,413 +1.11(+0.24%)
Apr 21, 2015 463.81 464.02 456.54 459.54 41,388 -0.58(-0.13%)
Apr 20, 2015 460.75 461.91 457.65 460.12 30,196 +2.63(+0.58%)
Apr 17, 2015 461.23 463.07 456.33 457.49 32,830 -7.00(-1.51%)
Apr 16, 2015 462.12 464.60 460.60 464.49 29,289 +2.42(+0.52%)
Apr 15, 2015 462.33 466.65 459.91 462.07 25,802 +1.21(+0.26%)
Apr 14, 2015 460.28 463.39 457.49 460.86 37,944 -0.84(-0.18%)
Apr 13, 2015 462.12 465.55 459.86 461.70 31,536 +1.05(+0.23%)
Apr 10, 2015 461.60 465.02 459.28 460.65 26,911 -0.58(-0.13%)
Apr 09, 2015 464.39 466.70 459.07 461.23 24,509 -2.53(-0.54%)
Apr 08, 2015 467.28 470.07 460.70 463.76 54,596 -2.63(-0.56%)
Apr 07, 2015 460.75 469.50 458.39 466.39 77,097 +5.11(+1.11%)
Apr 06, 2015 462.76 462.76 452.86 461.28 343,291 -3.26(-0.70%)
Apr 02, 2015 460.28 464.55 464.55 464.55 149,356 -4.63(-0.99%)
Apr 01, 2015 472.07 473.50 461.63 469.18 91,168 -2.32(-0.49%)
Mar 31, 2015 476.50 479.44 469.86 471.50 67,672 -7.37(-1.54%)
Mar 30, 2015 477.71 481.76 475.76 478.87 55,217 +5.21(+1.10%)
Mar 27, 2015 477.34 480.65 473.29 473.65 44,145 -3.84(-0.80%)
Mar 26, 2015 476.44 482.44 474.13 477.50 41,875 -3.79(-0.79%)
Mar 25, 2015 493.71 496.01 478.13 481.29 41,508 -12.69(-2.57%)
Mar 24, 2015 492.03 496.40 489.82 493.98 51,297 +2.79(+0.57%)
Mar 23, 2015 492.87 494.66 490.03 491.19 20,586 -0.16(-0.03%)
Mar 20, 2015 494.87 494.87 487.08 491.34 31,024 +0.11(+0.02%)
Mar 19, 2015 486.87 491.39 486.18 491.24 46,017 +4.37(+0.90%)
Mar 18, 2015 481.39 488.29 477.08 486.87 32,810 +6.37(+1.33%)
Mar 17, 2015 481.66 483.66 477.23 480.50 50,391 -4.58(-0.94%)
Mar 16, 2015 482.24 491.13 476.34 485.08 64,090 +1.69(+0.35%)
Mar 13, 2015 489.55 493.03 482.18 483.39 45,274 -8.00(-1.63%)
Mar 12, 2015 485.97 492.76 484.92 491.39 29,831 +5.47(+1.13%)
Mar 11, 2015 485.81 486.50 481.08 485.92 56,171 +1.58(+0.33%)
Mar 10, 2015 488.66 488.92 484.29 484.34 37,578 -7.42(-1.51%)
Mar 09, 2015 492.71 494.82 488.24 491.76 30,204 +1.11(+0.23%)
Mar 06, 2015 495.87 503.93 488.18 490.66 50,770 -6.90(-1.39%)
Mar 05, 2015 502.45 502.71 494.98 497.56 47,504 -2.26(-0.45%)
Mar 04, 2015 499.03 499.35 492.45 499.82 46,684 +0.47(+0.09%)
Mar 03, 2015 500.13 500.13 495.66 499.35 36,323 -1.00(-0.20%)
Mar 02, 2015 494.76 501.29 492.76 500.35 34,138 +7.16(+1.45%)
Feb 27, 2015 495.19 495.45 487.55 493.19 47,753 -1.16(-0.23%)
Feb 26, 2015 497.24 497.24 491.08 494.34 31,136 -3.90(-0.78%)
Feb 25, 2015 496.34 498.34 493.98 498.24 29,650 +3.37(+0.68%)
Feb 24, 2015 500.13 500.13 493.24 494.87 60,443 -4.69(-0.94%)
Feb 23, 2015 494.40 499.92 491.55 499.56 49,982 +5.42(+1.10%)
Feb 20, 2015 494.76 494.76 487.55 494.13 43,014 +0.79(+0.16%)
Feb 19, 2015 495.40 497.24 491.24 493.34 31,531 +1.42(+0.29%)
Feb 18, 2015 496.61 499.56 488.92 491.92 45,908 -6.00(-1.21%)
Feb 17, 2015 493.40 499.79 489.97 497.92 56,584 +2.79(+0.56%)
Feb 13, 2015 490.92 495.13 495.13 495.13 29,138 +4.21(+0.86%)
Feb 12, 2015 488.39 491.45 485.34 490.92 32,595 +3.11(+0.64%)
Feb 11, 2015 488.03 490.24 482.08 487.81 50,682 -0.74(-0.15%)
Feb 10, 2015 490.55 491.76 484.50 488.55 63,055 -0.11(-0.02%)
Feb 09, 2015 491.29 493.08 486.18 488.66 70,623 -4.79(-0.97%)
Feb 06, 2015 501.77 501.77 490.03 493.45 89,063 -7.90(-1.58%)
Feb 05, 2015 504.45 511.51 497.13 501.35 125,499 +11.53(+2.35%)
Feb 04, 2015 484.02 490.97 483.29 489.82 99,460 +4.32(+0.89%)
Feb 03, 2015 480.97 486.39 476.29 485.50 50,821 +4.90(+1.02%)
Feb 02, 2015 473.07 481.76 470.44 480.60 53,365 +8.48(+1.80%)
Jan 30, 2015 474.97 475.71 469.28 472.13 83,627 -4.32(-0.91%)
Jan 29, 2015 476.65 480.13 473.81 476.44 77,032 +2.26(+0.48%)
Jan 28, 2015 487.08 487.45 474.07 474.18 62,648 -10.48(-2.16%)
Jan 27, 2015 490.45 491.82 480.97 484.66 50,516 -8.84(-1.79%)
Jan 26, 2015 495.87 497.22 491.19 493.50 28,647 -1.05(-0.21%)
Jan 23, 2015 506.82 506.82 492.76 494.55 60,087 -13.74(-2.70%)
Jan 22, 2015 497.87 508.29 492.34 508.29 70,919 +12.79(+2.58%)
Jan 21, 2015 494.50 499.35 491.96 495.50 40,792 +0.00(+0.00%)
Jan 20, 2015 498.50 500.89 490.18 495.50 46,433 -0.89(-0.18%)
Jan 16, 2015 488.29 497.13 488.29 496.40 55,191 +5.63(+1.15%)
Jan 15, 2015 514.09 514.24 488.18 490.76 91,660 -23.32(-4.54%)
Jan 14, 2015 508.61 514.82 507.24 514.09 36,341 +0.84(+0.16%)
Jan 13, 2015 513.09 520.30 507.40 513.24 49,430 +2.74(+0.54%)
Jan 12, 2015 507.35 510.51 503.71 510.51 56,855 +3.11(+0.61%)
Jan 09, 2015 503.19 509.30 498.13 507.40 70,284 +5.53(+1.10%)
Jan 08, 2015 501.24 507.14 500.08 501.87 68,841 +5.00(+1.01%)
Jan 07, 2015 494.98 501.61 492.76 496.87 58,549 +6.63(+1.35%)
Jan 06, 2015 496.24 498.13 486.68 490.24 113,231 -3.37(-0.68%)
Jan 05, 2015 483.02 496.76 476.44 493.61 87,853 -1.95(-0.39%)
Jan 02, 2015 502.98 506.02 491.76 495.55 69,981 -8.16(-1.62%)
Dec 31, 2014 507.77 503.71 503.71 503.71 45,226 -2.42(-0.48%)
Dec 30, 2014 509.35 513.24 503.13 506.14 46,881 -3.63(-0.71%)
Dec 29, 2014 511.51 515.51 508.40 509.77 40,038 -3.42(-0.67%)
Dec 26, 2014 511.61 514.82 509.40 513.19 17,143 +1.74(+0.34%)
Dec 24, 2014 514.51 511.45 511.45 511.45 12,821 -2.58(-0.50%)
Dec 23, 2014 512.51 517.82 508.58 514.03 47,229 +4.53(+0.89%)
Dec 22, 2014 510.14 512.19 504.79 509.50 42,688 +0.21(+0.04%)
Dec 19, 2014 503.29 509.45 498.87 509.30 65,254 +5.48(+1.09%)
Dec 18, 2014 507.87 507.87 496.29 503.82 89,348 +4.16(+0.83%)
Dec 17, 2014 495.71 502.71 491.19 499.66 45,700 +5.16(+1.04%)
Dec 16, 2014 491.34 501.90 489.61 494.50 75,627 +2.63(+0.54%)
Dec 15, 2014 499.29 501.29 491.24 491.87 53,718 -5.00(-1.01%)
Dec 12, 2014 494.50 500.35 491.50 496.87 50,936 +0.89(+0.18%)
Dec 11, 2014 489.61 500.82 489.39 495.98 59,097 +6.90(+1.41%)
Dec 10, 2014 491.29 494.66 488.87 489.08 57,477 -2.84(-0.58%)
Dec 09, 2014 484.55 499.40 482.71 491.92 126,980 +1.00(+0.20%)
Dec 08, 2014 496.90 502.50 490.71 490.92 95,337 -8.21(-1.65%)
Dec 05, 2014 492.24 500.08 490.13 499.13 83,160 +6.53(+1.33%)
Dec 04, 2014 485.87 496.50 484.55 492.61 88,786 +8.79(+1.82%)
Dec 03, 2014 478.81 488.71 477.44 483.81 148,765 +1.00(+0.21%)
Dec 02, 2014 481.66 488.24 481.66 482.81 98,142 -0.05(-0.01%)
Dec 01, 2014 484.34 489.61 468.65 482.87 160,588 -1.32(-0.27%)
Nov 28, 2014 462.28 485.97 460.12 484.18 62,818 +10.42(+2.20%)
Nov 26, 2014 474.92 473.76 473.76 473.76 155,112 +1.26(+0.27%)
Nov 25, 2014 474.60 478.40 471.76 472.50 116,144 -1.11(-0.23%)
Nov 24, 2014 473.76 477.18 471.86 473.60 225,845 +0.37(+0.08%)
Nov 21, 2014 483.97 483.97 471.97 473.23 108,716 -1.42(-0.30%)
Nov 20, 2014 468.39 481.02 461.28 474.65 116,083 -6.53(-1.36%)
Nov 19, 2014 477.02 482.02 474.65 481.18 48,144 +4.84(+1.02%)
Nov 18, 2014 477.81 481.39 474.60 476.34 36,292 +1.00(+0.21%)
Nov 17, 2014 478.13 478.94 474.02 475.34 32,438 -4.21(-0.88%)
Nov 14, 2014 475.81 481.66 474.23 479.55 31,109 +2.53(+0.53%)
Nov 13, 2014 478.55 485.50 475.55 477.02 67,479 +0.95(+0.20%)
Nov 12, 2014 476.23 478.11 474.86 476.07 45,821 -0.53(-0.11%)
Nov 11, 2014 479.34 480.25 476.55 476.60 28,871 -1.79(-0.37%)
Nov 10, 2014 478.02 483.34 473.97 478.39 25,874 +1.95(+0.41%)
Nov 07, 2014 478.23 481.29 474.92 476.44 23,552 -2.58(-0.54%)
Nov 06, 2014 476.23 481.29 476.23 479.02 29,321 +1.74(+0.36%)
Nov 05, 2014 479.71 483.02 475.18 477.29 22,655 -0.84(-0.18%)
Nov 04, 2014 481.39 482.81 475.07 478.13 30,234 -3.74(-0.78%)
Nov 03, 2014 476.92 485.87 476.92 481.87 39,120 +4.95(+1.04%)
Oct 31, 2014 477.55 482.92 474.76 476.92 27,289 +2.32(+0.49%)
Oct 30, 2014 470.28 476.34 467.18 474.60 22,831 +2.47(+0.52%)
Oct 29, 2014 470.07 476.76 469.05 472.13 47,344 +1.32(+0.28%)
Oct 28, 2014 470.28 470.81 466.76 470.81 27,943 +3.26(+0.70%)
Oct 27, 2014 466.70 467.65 466.18 467.55 20,595 +1.37(+0.29%)
Oct 24, 2014 464.97 468.18 462.18 466.18 22,761 +0.47(+0.10%)
Oct 23, 2014 470.65 472.39 464.02 465.70 36,500 -0.32(-0.07%)
Oct 22, 2014 468.60 472.60 465.60 466.02 28,577 -2.58(-0.55%)
Oct 21, 2014 461.86 472.44 459.39 468.60 49,684 +8.85(+1.92%)
Oct 20, 2014 449.01 460.39 447.41 459.75 48,405 +9.58(+2.13%)
Oct 17, 2014 446.49 451.44 445.91 450.17 17,702 +6.84(+1.54%)
Oct 16, 2014 437.64 447.38 436.75 443.33 23,158 +2.79(+0.63%)
Oct 15, 2014 438.28 442.33 426.59 440.54 80,814 -3.11(-0.70%)
Oct 14, 2014 437.91 444.65 435.17 443.64 62,722 +1.16(+0.26%)
Oct 13, 2014 452.96 454.12 440.07 442.49 78,354 -8.05(-1.79%)
Oct 10, 2014 458.81 461.91 450.02 450.54 38,808 -9.95(-2.16%)
Oct 09, 2014 469.81 472.49 459.75 460.49 20,224 -7.48(-1.60%)
Oct 08, 2014 468.70 471.55 465.92 467.97 37,195 -0.10(-0.02%)
Oct 07, 2014 469.23 476.02 467.86 468.07 34,428 -3.11(-0.66%)
Oct 06, 2014 475.13 475.39 466.18 471.18 24,414 -0.37(-0.08%)
Oct 03, 2014 469.07 473.50 466.76 471.55 56,792 +3.48(+0.74%)
Oct 02, 2014 463.23 469.86 458.55 468.07 38,650 +3.84(+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.