Skip to main content

Spectrum Brands Holdings Inc (NY: SPB )

93.53 +0.59 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 52.50 52.73 51.32 52.13 385,955 -0.59(-1.11%)
Oct 29, 2020 52.18 53.07 51.77 52.72 278,801 +0.18(+0.35%)
Oct 28, 2020 53.64 53.80 51.81 52.54 453,521 -2.21(-4.04%)
Oct 27, 2020 55.08 55.40 54.66 54.74 302,591 -0.13(-0.23%)
Oct 26, 2020 55.39 55.46 53.92 54.87 435,000 -0.63(-1.14%)
Oct 23, 2020 56.29 56.34 55.28 55.51 177,050 -0.71(-1.27%)
Oct 22, 2020 55.47 56.31 55.00 56.22 266,154 +0.76(+1.37%)
Oct 21, 2020 55.73 55.99 55.20 55.46 317,097 -0.28(-0.51%)
Oct 20, 2020 57.29 57.31 55.72 55.74 365,707 -0.85(-1.51%)
Oct 19, 2020 57.39 57.50 56.36 56.60 234,676 -0.67(-1.17%)
Oct 16, 2020 56.99 57.97 56.71 57.27 182,395 +0.16(+0.27%)
Oct 15, 2020 56.19 57.29 56.03 57.11 151,145 +0.03(+0.05%)
Oct 14, 2020 57.02 58.24 56.83 57.08 229,704 +0.27(+0.47%)
Oct 13, 2020 57.57 57.57 55.84 56.82 459,792 -1.76(-3.00%)
Oct 12, 2020 56.99 58.81 56.99 58.58 263,765 +1.61(+2.83%)
Oct 09, 2020 56.87 57.78 56.17 56.96 514,570 +0.43(+0.76%)
Oct 08, 2020 55.95 56.78 55.29 56.53 213,224 +0.94(+1.70%)
Oct 07, 2020 55.38 56.50 55.11 55.59 470,294 +0.65(+1.18%)
Oct 06, 2020 54.69 55.96 54.48 54.94 341,117 +0.25(+0.45%)
Oct 05, 2020 54.65 55.05 54.19 54.69 215,734 +0.88(+1.64%)
Oct 02, 2020 52.68 54.16 52.43 53.81 340,137 +0.05(+0.10%)
Oct 01, 2020 52.71 53.92 52.61 53.75 314,444 +1.36(+2.59%)
Sep 30, 2020 51.76 52.87 51.70 52.40 346,279 +0.61(+1.19%)
Sep 29, 2020 52.20 52.76 51.35 51.78 220,852 -0.73(-1.40%)
Sep 28, 2020 52.76 53.59 52.03 52.52 286,611 +0.64(+1.24%)
Sep 25, 2020 52.04 52.93 51.51 51.88 286,466 -0.45(-0.86%)
Sep 24, 2020 51.88 53.07 50.63 52.32 351,463 +0.11(+0.21%)
Sep 23, 2020 52.37 53.78 51.95 52.21 426,854 -0.13(-0.25%)
Sep 22, 2020 51.26 52.41 51.24 52.34 304,465 +1.01(+1.96%)
Sep 21, 2020 50.89 51.43 49.98 51.33 370,015 -0.73(-1.41%)
Sep 18, 2020 52.50 53.29 51.65 52.07 725,220 -0.18(-0.35%)
Sep 17, 2020 52.91 53.29 52.01 52.25 548,583 -1.01(-1.89%)
Sep 16, 2020 53.81 54.74 52.81 53.26 501,308 +0.10(+0.19%)
Sep 15, 2020 54.68 54.85 53.02 53.16 421,840 -1.11(-2.04%)
Sep 14, 2020 54.34 54.63 54.19 54.27 300,439 +0.35(+0.65%)
Sep 11, 2020 54.84 55.20 53.73 53.92 396,863 -0.68(-1.24%)
Sep 10, 2020 55.73 56.90 54.58 54.60 399,056 -1.13(-2.02%)
Sep 09, 2020 54.58 55.86 54.41 55.73 713,186 +1.51(+2.79%)
Sep 08, 2020 54.92 55.46 54.21 54.21 510,971 -0.61(-1.10%)
Sep 04, 2020 54.87 55.16 53.22 54.82 344,501 +0.30(+0.55%)
Sep 03, 2020 55.21 55.62 54.04 54.52 379,121 -0.88(-1.59%)
Sep 02, 2020 55.76 56.32 54.96 55.40 275,809 +0.21(+0.38%)
Sep 01, 2020 54.94 55.90 54.53 55.18 599,509 +0.55(+1.01%)
Aug 31, 2020 55.08 55.21 54.22 54.63 410,587 -0.15(-0.27%)
Aug 28, 2020 54.83 55.34 54.44 54.78 188,832 +0.46(+0.84%)
Aug 27, 2020 55.00 56.02 54.30 54.32 263,998 -0.14(-0.25%)
Aug 26, 2020 55.56 55.90 54.36 54.46 296,586 -0.86(-1.56%)
Aug 25, 2020 55.19 55.44 54.35 55.32 280,649 +0.03(+0.05%)
Aug 24, 2020 53.09 55.30 52.71 55.29 319,531 +2.51(+4.76%)
Aug 21, 2020 52.74 53.27 51.84 52.78 300,862 -0.30(-0.57%)
Aug 20, 2020 52.33 53.62 52.13 53.08 257,352 +0.43(+0.81%)
Aug 19, 2020 52.73 53.60 52.62 52.66 236,355 -0.18(-0.34%)
Aug 18, 2020 52.29 53.37 52.05 52.84 369,786 +0.67(+1.29%)
Aug 17, 2020 53.17 53.22 52.02 52.16 285,906 -0.73(-1.38%)
Aug 14, 2020 53.50 54.08 52.36 52.89 442,723 -0.93(-1.72%)
Aug 13, 2020 54.59 55.24 53.54 53.82 571,989 -1.16(-2.10%)
Aug 12, 2020 54.36 55.13 53.39 54.98 338,176 +1.10(+2.04%)
Aug 11, 2020 54.94 55.74 53.64 53.87 314,839 -0.35(-0.64%)
Aug 10, 2020 52.88 55.39 52.88 54.22 581,617 +1.36(+2.57%)
Aug 07, 2020 51.51 53.05 51.14 52.86 434,592 +1.29(+2.51%)
Aug 06, 2020 51.09 52.30 50.98 51.57 339,926 +0.25(+0.48%)
Aug 05, 2020 51.93 52.34 50.88 51.33 421,121 -0.49(-0.95%)
Aug 04, 2020 52.11 52.39 51.05 51.82 659,187 -0.44(-0.84%)
Aug 03, 2020 49.76 53.51 49.67 52.26 1,065,002 +2.97(+6.02%)
Jul 31, 2020 48.45 51.12 47.08 49.29 1,015,439 +1.16(+2.42%)
Jul 30, 2020 46.74 48.17 46.52 48.12 597,818 +0.64(+1.34%)
Jul 29, 2020 45.32 47.57 45.32 47.49 358,531 +2.17(+4.78%)
Jul 28, 2020 44.81 46.12 44.77 45.32 485,591 +0.38(+0.85%)
Jul 27, 2020 44.23 45.14 43.70 44.94 458,451 +0.88(+2.00%)
Jul 24, 2020 44.42 44.44 43.31 44.06 315,697 -0.70(-1.57%)
Jul 23, 2020 44.15 44.93 43.68 44.76 593,283 +0.37(+0.84%)
Jul 22, 2020 43.55 44.45 43.43 44.38 272,250 +0.86(+1.97%)
Jul 21, 2020 44.23 44.87 43.30 43.53 343,162 -0.35(-0.79%)
Jul 20, 2020 44.63 45.06 43.76 43.87 265,589 -0.89(-1.99%)
Jul 17, 2020 44.06 44.86 43.75 44.77 199,439 +0.71(+1.61%)
Jul 16, 2020 43.35 44.39 42.92 44.06 313,458 +0.66(+1.51%)
Jul 15, 2020 43.66 44.03 43.01 43.40 220,830 +0.76(+1.77%)
Jul 14, 2020 41.21 42.68 40.79 42.64 255,260 +1.23(+2.97%)
Jul 13, 2020 41.55 42.83 41.17 41.42 220,496 +0.12(+0.29%)
Jul 10, 2020 40.68 41.62 40.56 41.30 477,227 +0.57(+1.41%)
Jul 09, 2020 40.98 41.30 40.11 40.72 314,905 -0.19(-0.47%)
Jul 08, 2020 40.94 41.45 40.43 40.92 353,929 +0.03(+0.07%)
Jul 07, 2020 41.23 41.63 40.00 40.89 420,088 -0.87(-2.09%)
Jul 06, 2020 43.23 43.23 41.53 41.76 462,700 -0.47(-1.12%)
Jul 02, 2020 43.11 44.09 42.17 42.24 370,089 +0.04(+0.09%)
Jul 01, 2020 41.92 43.05 41.92 42.20 529,945 +0.43(+1.02%)
Jun 30, 2020 41.38 41.80 40.43 41.77 506,216 +0.22(+0.53%)
Jun 29, 2020 39.81 41.64 39.80 41.55 567,999 +2.34(+5.96%)
Jun 26, 2020 40.53 40.74 39.21 39.21 916,214 -1.67(-4.07%)
Jun 25, 2020 41.37 41.56 39.98 40.88 381,833 -0.81(-1.94%)
Jun 24, 2020 41.48 42.30 40.62 41.69 438,872 -0.46(-1.08%)
Jun 23, 2020 43.36 43.55 41.48 42.14 691,301 -0.45(-1.05%)
Jun 22, 2020 41.02 42.77 40.15 42.59 506,932 +1.49(+3.63%)
Jun 19, 2020 42.73 43.10 40.94 41.10 741,168 -1.13(-2.67%)
Jun 18, 2020 42.26 43.17 41.94 42.23 405,318 -0.62(-1.44%)
Jun 17, 2020 43.68 43.68 42.47 42.85 444,140 -0.53(-1.22%)
Jun 16, 2020 43.28 43.71 41.75 43.37 412,310 +1.77(+4.27%)
Jun 15, 2020 39.91 41.98 39.59 41.60 364,456 +0.41(+0.99%)
Jun 12, 2020 41.25 41.97 39.99 41.19 388,880 +1.59(+4.02%)
Jun 11, 2020 41.14 42.25 39.47 39.60 656,828 -3.90(-8.97%)
Jun 10, 2020 44.56 44.56 42.37 43.50 416,279 -1.15(-2.57%)
Jun 09, 2020 45.69 45.89 44.10 44.65 386,425 -1.51(-3.27%)
Jun 08, 2020 45.46 47.64 45.46 46.16 542,916 +1.22(+2.71%)
Jun 05, 2020 46.87 47.62 44.36 44.94 613,813 +0.13(+0.28%)
Jun 04, 2020 42.77 45.04 42.46 44.81 847,245 +1.66(+3.84%)
Jun 03, 2020 43.23 43.79 42.84 43.15 866,953 +0.55(+1.28%)
Jun 02, 2020 43.92 44.10 42.37 42.61 442,975 -0.89(-2.05%)
Jun 01, 2020 43.16 43.96 43.03 43.50 551,815 +0.44(+1.01%)
May 29, 2020 43.23 43.85 42.71 43.06 449,646 -0.71(-1.62%)
May 28, 2020 46.48 46.48 43.41 43.77 591,222 -2.41(-5.22%)
May 27, 2020 44.75 47.19 44.48 46.19 1,169,526 +3.21(+7.48%)
May 26, 2020 41.86 43.42 41.86 42.97 398,597 +2.36(+5.80%)
May 22, 2020 39.67 40.69 39.30 40.62 326,795 +0.77(+1.94%)
May 21, 2020 38.70 40.12 38.70 39.84 292,493 +1.06(+2.75%)
May 20, 2020 38.90 39.14 38.23 38.78 253,392 +0.45(+1.16%)
May 19, 2020 39.00 39.41 37.65 38.33 304,642 -0.67(-1.73%)
May 18, 2020 36.90 39.34 36.88 39.00 503,270 +3.47(+9.76%)
May 15, 2020 33.86 35.86 33.64 35.54 266,908 +1.32(+3.86%)
May 14, 2020 33.11 35.04 31.88 34.22 409,988 +0.56(+1.65%)
May 13, 2020 36.02 36.08 32.47 33.66 466,992 -2.65(-7.29%)
May 12, 2020 37.18 37.55 36.20 36.31 363,577 -0.89(-2.40%)
May 11, 2020 38.99 38.99 37.07 37.20 293,429 -2.45(-6.18%)
May 08, 2020 38.32 40.20 38.32 39.65 360,882 +1.71(+4.51%)
May 07, 2020 37.09 38.10 37.09 37.94 304,561 +1.45(+3.97%)
May 06, 2020 38.50 38.71 36.41 36.49 525,334 -1.88(-4.90%)
May 05, 2020 38.27 38.83 37.85 38.37 408,962 +0.77(+2.06%)
May 04, 2020 36.79 37.68 36.48 37.60 437,180 -0.12(-0.31%)
May 01, 2020 38.13 38.76 36.87 37.72 619,274 -1.06(-2.74%)
Apr 30, 2020 42.35 44.13 37.75 38.78 863,604 +0.13(+0.33%)
Apr 29, 2020 36.64 39.76 36.38 38.65 637,213 +2.52(+6.98%)
Apr 28, 2020 35.37 36.91 34.96 36.13 393,084 +1.59(+4.59%)
Apr 27, 2020 32.66 35.00 32.66 34.55 588,041 +2.01(+6.17%)
Apr 24, 2020 32.57 32.85 32.15 32.54 484,693 +0.27(+0.84%)
Apr 23, 2020 32.09 32.60 31.89 32.27 468,574 +0.38(+1.19%)
Apr 22, 2020 33.49 33.74 31.56 31.89 490,839 -0.86(-2.61%)
Apr 21, 2020 31.62 33.64 31.62 32.74 388,854 +0.07(+0.22%)
Apr 20, 2020 33.13 34.22 32.29 32.67 381,466 -1.44(-4.22%)
Apr 17, 2020 33.58 34.65 33.58 34.11 376,428 +1.24(+3.78%)
Apr 16, 2020 32.59 33.54 31.11 32.87 361,222 +0.15(+0.47%)
Apr 15, 2020 33.07 33.56 31.52 32.72 449,721 -2.01(-5.78%)
Apr 14, 2020 35.19 35.86 33.79 34.73 421,037 +0.19(+0.55%)
Apr 13, 2020 35.92 36.09 33.55 34.54 317,974 -1.40(-3.91%)
Apr 09, 2020 35.70 36.47 35.39 35.94 1,097,750 +1.33(+3.85%)
Apr 08, 2020 34.80 34.85 33.92 34.61 601,913 +0.40(+1.16%)
Apr 07, 2020 35.40 35.63 33.87 34.21 547,774 +0.75(+2.23%)
Apr 06, 2020 33.74 35.79 32.90 33.47 583,713 +1.84(+5.81%)
Apr 03, 2020 31.92 32.93 30.05 31.63 522,780 -0.40(-1.24%)
Apr 02, 2020 29.64 32.40 29.01 32.02 566,908 +2.05(+6.85%)
Apr 01, 2020 30.86 32.17 29.28 29.97 377,417 -2.78(-8.50%)
Mar 31, 2020 32.20 34.46 32.06 32.75 563,743 +0.32(+1.00%)
Mar 30, 2020 31.47 32.43 29.82 32.43 680,776 +0.41(+1.27%)
Mar 27, 2020 32.52 32.86 30.63 32.02 596,067 -2.59(-7.49%)
Mar 26, 2020 33.16 35.37 32.83 34.62 526,081 +1.91(+5.84%)
Mar 25, 2020 27.29 32.83 26.65 32.71 748,395 +5.44(+19.95%)
Mar 24, 2020 24.36 27.94 24.24 27.27 881,361 +3.81(+16.24%)
Mar 23, 2020 23.48 24.00 21.56 23.46 770,111 -0.49(-2.03%)
Mar 20, 2020 24.83 26.68 22.82 23.95 1,309,060 -0.41(-1.70%)
Mar 19, 2020 21.47 25.07 20.31 24.36 1,294,875 +2.42(+11.04%)
Mar 18, 2020 29.52 29.52 17.64 21.94 1,291,105 -9.28(-29.72%)
Mar 17, 2020 37.40 37.88 31.02 31.21 1,229,061 -5.77(-15.61%)
Mar 16, 2020 35.12 38.94 35.12 36.99 622,623 -4.39(-10.60%)
Mar 13, 2020 38.89 41.47 36.04 41.37 606,949 +4.40(+11.91%)
Mar 12, 2020 40.96 41.11 36.73 36.97 757,500 -7.29(-16.46%)
Mar 11, 2020 45.77 45.83 42.94 44.25 700,931 -2.58(-5.50%)
Mar 10, 2020 47.78 48.50 44.85 46.83 752,371 +0.02(+0.04%)
Mar 09, 2020 47.44 48.08 46.38 46.81 533,531 -3.91(-7.71%)
Mar 06, 2020 50.18 51.50 50.18 50.72 643,370 -1.10(-2.12%)
Mar 05, 2020 53.51 54.18 51.25 51.82 587,708 -2.74(-5.02%)
Mar 04, 2020 54.11 54.58 53.60 54.56 640,037 +1.34(+2.52%)
Mar 03, 2020 52.17 54.56 51.85 53.21 967,892 +1.24(+2.39%)
Mar 02, 2020 48.43 52.04 47.95 51.97 662,648 +3.44(+7.09%)
Feb 28, 2020 45.45 48.61 45.03 48.53 992,705 +1.86(+3.97%)
Feb 27, 2020 48.18 48.63 46.64 46.68 741,707 -2.20(-4.50%)
Feb 26, 2020 51.49 51.74 48.77 48.87 535,734 -2.62(-5.09%)
Feb 25, 2020 53.61 53.99 51.35 51.49 785,553 -2.26(-4.21%)
Feb 24, 2020 54.50 55.60 53.64 53.76 687,043 -1.86(-3.35%)
Feb 21, 2020 54.03 55.96 53.77 55.62 1,364,692 +1.34(+2.47%)
Feb 20, 2020 52.95 54.34 52.83 54.28 443,709 +1.40(+2.64%)
Feb 19, 2020 53.97 54.40 51.90 52.88 531,772 -1.04(-1.92%)
Feb 18, 2020 54.39 54.98 53.58 53.92 364,010 -0.50(-0.91%)
Feb 14, 2020 54.38 55.06 54.14 54.41 721,654 +1.16(+2.18%)
Feb 13, 2020 53.28 53.91 52.79 53.25 378,846 -0.09(-0.17%)
Feb 12, 2020 53.13 54.06 52.46 53.34 399,803 +0.46(+0.86%)
Feb 11, 2020 52.54 53.16 52.21 52.88 449,911 +0.32(+0.61%)
Feb 10, 2020 52.86 53.17 51.68 52.56 436,666 -0.53(-0.99%)
Feb 07, 2020 52.59 53.28 52.38 53.09 403,816 +0.24(+0.46%)
Feb 06, 2020 53.38 54.37 52.65 52.85 591,132 -0.39(-0.74%)
Feb 05, 2020 53.30 54.22 52.97 53.24 547,990 +0.41(+0.78%)
Feb 04, 2020 54.41 55.06 52.67 52.83 860,719 -0.95(-1.76%)
Feb 03, 2020 55.34 55.85 53.47 53.78 710,467 -1.14(-2.07%)
Jan 31, 2020 54.06 55.88 53.72 54.91 580,171 +0.80(+1.47%)
Jan 30, 2020 53.43 54.71 48.73 54.12 1,848,184 -1.10(-1.99%)
Jan 29, 2020 56.24 56.50 55.05 55.22 605,347 -0.82(-1.47%)
Jan 28, 2020 55.66 56.35 55.43 56.04 367,938 +0.78(+1.41%)
Jan 27, 2020 53.74 55.46 53.66 55.26 578,368 +0.77(+1.41%)
Jan 24, 2020 55.44 55.61 53.92 54.49 441,503 -0.66(-1.20%)
Jan 23, 2020 54.29 55.31 54.11 55.16 511,014 +0.55(+1.00%)
Jan 22, 2020 55.64 55.71 54.61 54.61 559,096 -0.71(-1.28%)
Jan 21, 2020 56.76 56.76 55.24 55.32 368,461 -1.73(-3.04%)
Jan 17, 2020 57.19 57.59 56.99 57.05 430,767 +0.11(+0.19%)
Jan 16, 2020 57.03 57.36 56.81 56.94 297,561 +0.42(+0.74%)
Jan 15, 2020 56.45 57.23 56.32 56.52 412,389 +0.06(+0.11%)
Jan 14, 2020 56.40 57.06 56.26 56.46 296,641 -0.20(-0.35%)
Jan 13, 2020 56.72 57.19 56.42 56.66 319,042 +0.10(+0.17%)
Jan 10, 2020 56.26 57.01 55.83 56.56 428,866 +0.40(+0.72%)
Jan 09, 2020 56.56 56.73 56.07 56.16 450,119 -0.33(-0.59%)
Jan 08, 2020 56.47 57.12 56.24 56.49 377,248 +0.05(+0.09%)
Jan 07, 2020 57.13 57.59 56.37 56.43 448,164 -0.89(-1.54%)
Jan 06, 2020 56.43 57.76 56.34 57.32 502,421 +0.43(+0.75%)
Jan 03, 2020 56.33 57.14 56.20 56.89 432,892 -0.10(-0.17%)
Jan 02, 2020 57.73 57.87 56.21 56.99 528,366 -0.50(-0.87%)
Dec 31, 2019 56.73 57.71 56.73 57.49 377,760 +0.55(+0.96%)
Dec 30, 2019 56.89 57.56 56.76 56.94 292,634 +0.02(+0.03%)
Dec 27, 2019 56.98 57.69 56.88 56.93 309,767 +0.11(+0.19%)
Dec 26, 2019 57.22 57.59 56.68 56.82 511,797 -0.38(-0.67%)
Dec 24, 2019 56.99 57.42 56.84 57.20 201,405 +0.19(+0.33%)
Dec 23, 2019 56.84 57.08 55.80 57.02 529,233 +0.21(+0.38%)
Dec 20, 2019 56.59 57.65 56.19 56.80 1,025,812 +1.05(+1.88%)
Dec 19, 2019 55.68 56.37 55.31 55.75 617,538 +0.10(+0.18%)
Dec 18, 2019 55.77 56.00 55.15 55.66 384,819 -0.15(-0.27%)
Dec 17, 2019 55.71 56.19 55.69 55.81 679,163 +0.01(+0.02%)
Dec 16, 2019 56.64 57.70 55.74 55.80 938,829 +0.64(+1.17%)
Dec 13, 2019 56.04 56.39 54.81 55.16 386,706 -0.94(-1.67%)
Dec 12, 2019 55.52 57.12 55.33 56.09 776,901 +0.51(+0.92%)
Dec 11, 2019 55.00 55.82 54.55 55.58 421,571 +0.47(+0.84%)
Dec 10, 2019 56.08 56.73 55.08 55.12 616,121 -1.21(-2.14%)
Dec 09, 2019 56.43 56.91 56.33 56.33 500,831 -0.24(-0.43%)
Dec 06, 2019 56.58 57.10 56.53 56.57 547,853 +0.23(+0.41%)
Dec 05, 2019 56.34 56.98 56.09 56.34 631,200 +0.06(+0.11%)
Dec 04, 2019 56.52 57.58 56.25 56.27 482,536 -0.29(-0.51%)
Dec 03, 2019 55.54 57.06 55.41 56.56 630,543 +0.35(+0.62%)
Dec 02, 2019 55.87 56.64 55.35 56.21 536,903 +0.30(+0.54%)
Nov 29, 2019 56.34 56.36 55.90 55.91 176,467 -0.37(-0.65%)
Nov 27, 2019 55.81 56.36 55.29 56.27 598,176 +0.57(+1.03%)
Nov 26, 2019 56.14 56.32 55.70 55.70 610,383 -0.37(-0.65%)
Nov 25, 2019 55.45 56.61 55.45 56.07 946,467 +0.91(+1.65%)
Nov 22, 2019 55.28 56.60 54.94 55.16 1,755,389 -0.31(-0.56%)
Nov 21, 2019 55.74 55.88 55.28 55.47 594,920 +0.00(+0.00%)
Nov 20, 2019 54.95 55.96 54.62 55.47 1,062,249 +0.15(+0.27%)
Nov 19, 2019 55.25 55.74 54.44 55.32 436,814 +0.08(+0.14%)
Nov 18, 2019 54.78 55.71 54.69 55.24 784,757 +0.36(+0.65%)
Nov 15, 2019 53.91 55.70 53.90 54.88 933,006 +1.11(+2.06%)
Nov 14, 2019 53.75 55.10 53.30 53.77 943,970 +0.04(+0.07%)
Nov 13, 2019 49.07 54.25 48.94 53.74 3,100,181 +8.21(+18.03%)
Nov 12, 2019 46.24 46.32 45.29 45.53 599,346 -0.64(-1.39%)
Nov 11, 2019 46.81 46.81 46.01 46.17 496,884 -0.91(-1.94%)
Nov 08, 2019 47.58 47.58 46.84 47.08 244,200 -0.50(-1.05%)
Nov 07, 2019 47.23 48.09 47.15 47.58 468,444 +0.70(+1.50%)
Nov 06, 2019 46.62 47.30 46.31 46.88 415,406 +0.20(+0.44%)
Nov 05, 2019 46.72 47.43 46.51 46.68 378,249 -0.08(-0.17%)
Nov 04, 2019 46.19 46.91 46.19 46.76 456,924 +0.89(+1.94%)
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.