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

Spectrum Brands Holdings Inc (NY: SPB )

92.06 -1.29 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 646.95 646.95 646.95 0 -4.50(-0.69%)
Dec 29, 2016 643.35 652.03 643.35 651.44 53,942 +7.56(+1.17%)
Dec 28, 2016 645.41 645.41 641.58 643.88 58,124 -0.37(-0.06%)
Dec 27, 2016 642.56 644.65 640.18 644.25 40,384 +2.86(+0.45%)
Dec 23, 2016 641.40 641.40 641.40 0 +2.01(+0.31%)
Dec 22, 2016 643.35 648.80 635.68 639.39 66,776 -2.96(-0.46%)
Dec 21, 2016 642.66 648.09 641.71 642.35 41,657 -2.12(-0.33%)
Dec 20, 2016 635.68 644.46 635.68 644.46 84,352 +6.40(+1.00%)
Dec 19, 2016 642.88 645.63 635.53 638.06 69,422 -5.87(-0.91%)
Dec 16, 2016 643.78 651.50 636.05 643.93 78,553 +6.13(+0.96%)
Dec 15, 2016 639.91 647.00 636.90 637.80 49,779 -3.86(-0.60%)
Dec 14, 2016 650.81 654.72 639.81 641.66 64,921 -10.31(-1.58%)
Dec 13, 2016 645.15 653.88 645.10 651.97 76,725 +5.87(+0.91%)
Dec 12, 2016 647.74 653.24 644.04 646.10 132,220 -3.65(-0.56%)
Dec 09, 2016 640.87 654.51 640.87 649.75 108,096 +8.78(+1.37%)
Dec 08, 2016 637.91 646.05 636.64 640.97 90,310 +1.96(+0.31%)
Dec 07, 2016 626.32 639.20 626.32 639.02 150,572 +9.73(+1.55%)
Dec 06, 2016 614.21 630.08 613.00 629.28 161,736 +17.61(+2.88%)
Dec 05, 2016 620.82 624.31 610.77 611.67 207,629 -9.20(-1.48%)
Dec 02, 2016 603.64 621.46 603.64 620.88 157,533 +15.92(+2.63%)
Dec 01, 2016 634.78 636.61 602.63 604.96 188,116 -29.09(-4.59%)
Nov 30, 2016 638.75 641.87 629.07 634.04 311,022 -2.80(-0.44%)
Nov 29, 2016 637.80 641.34 635.00 636.85 92,605 -0.37(-0.06%)
Nov 28, 2016 640.55 643.99 634.94 637.22 150,520 -7.83(-1.21%)
Nov 25, 2016 645.63 646.32 633.83 645.04 56,759 +1.69(+0.26%)
Nov 23, 2016 643.35 643.35 643.35 0 -8.30(-1.27%)
Nov 22, 2016 663.03 664.93 651.55 651.66 99,370 -9.04(-1.37%)
Nov 21, 2016 642.14 665.51 642.14 660.70 112,726 +18.03(+2.81%)
Nov 18, 2016 645.63 656.95 632.25 642.66 251,204 -16.34(-2.48%)
Nov 17, 2016 682.28 682.28 631.98 659.01 206,154 -33.64(-4.86%)
Nov 16, 2016 692.11 701.21 688.83 692.64 100,637 +1.22(+0.18%)
Nov 15, 2016 688.36 697.14 682.22 691.43 81,155 +6.08(+0.89%)
Nov 14, 2016 682.65 686.77 674.87 685.34 83,698 +4.34(+0.64%)
Nov 11, 2016 651.97 681.01 650.97 681.01 154,255 +26.07(+3.98%)
Nov 10, 2016 707.03 710.99 653.93 654.93 187,938 -51.25(-7.26%)
Nov 09, 2016 708.24 711.42 701.26 706.18 71,796 -16.02(-2.22%)
Nov 08, 2016 712.84 724.88 712.84 722.21 49,633 +8.83(+1.24%)
Nov 07, 2016 702.37 713.69 702.06 713.37 38,845 +18.56(+2.67%)
Nov 04, 2016 705.49 710.78 694.55 694.81 52,569 -12.06(-1.71%)
Nov 03, 2016 708.03 713.32 705.12 706.87 35,745 -4.13(-0.58%)
Nov 02, 2016 711.68 712.37 703.38 710.99 56,336 -1.11(-0.16%)
Nov 01, 2016 715.01 717.55 707.56 712.10 47,355 -3.12(-0.44%)
Oct 31, 2016 715.28 718.72 712.32 715.22 39,105 -0.37(-0.05%)
Oct 28, 2016 699.94 716.86 699.94 715.60 49,920 +16.29(+2.33%)
Oct 27, 2016 711.68 714.33 698.09 699.31 51,433 -11.48(-1.61%)
Oct 26, 2016 716.39 721.36 709.72 710.78 49,948 -8.57(-1.19%)
Oct 25, 2016 718.24 725.85 717.34 719.35 56,847 +1.48(+0.21%)
Oct 24, 2016 713.96 719.67 713.80 717.87 69,226 +5.50(+0.77%)
Oct 21, 2016 707.98 713.32 707.61 712.37 45,219 +2.64(+0.37%)
Oct 20, 2016 711.73 713.43 708.67 709.72 43,391 -1.75(-0.25%)
Oct 19, 2016 718.98 720.25 709.51 711.47 35,680 -5.08(-0.71%)
Oct 18, 2016 719.93 722.05 713.96 716.55 59,264 +2.70(+0.38%)
Oct 17, 2016 713.59 718.50 711.36 713.85 65,730 +0.32(+0.04%)
Oct 14, 2016 713.74 719.72 711.84 713.53 53,616 +3.49(+0.49%)
Oct 13, 2016 707.40 712.37 702.64 710.04 67,065 +4.07(+0.58%)
Oct 12, 2016 703.59 710.84 703.59 705.97 79,362 +2.12(+0.30%)
Oct 11, 2016 712.95 713.37 703.64 703.85 35,750 -10.00(-1.40%)
Oct 10, 2016 715.75 719.98 710.10 713.85 54,004 +3.23(+0.45%)
Oct 07, 2016 717.55 719.30 708.30 710.62 69,222 -8.20(-1.14%)
Oct 06, 2016 714.33 725.11 712.00 718.82 69,579 +1.59(+0.22%)
Oct 05, 2016 717.55 721.78 713.96 717.23 122,616 +1.90(+0.27%)
Oct 04, 2016 716.23 717.76 710.04 715.33 85,284 +3.81(+0.54%)
Oct 03, 2016 729.19 730.35 708.77 711.52 83,784 -16.66(-2.29%)
Sep 30, 2016 721.99 734.84 721.99 728.18 72,979 +7.14(+0.99%)
Sep 29, 2016 724.53 728.39 715.70 721.04 58,148 -2.12(-0.29%)
Sep 28, 2016 715.22 723.53 711.68 723.16 76,099 +6.45(+0.90%)
Sep 27, 2016 707.13 717.08 703.38 716.71 62,186 +10.52(+1.49%)
Sep 26, 2016 701.16 709.62 701.10 706.18 48,825 +2.43(+0.35%)
Sep 23, 2016 705.76 708.56 702.48 703.75 43,833 -4.18(-0.59%)
Sep 22, 2016 700.26 708.83 698.94 707.93 60,374 +13.49(+1.94%)
Sep 21, 2016 686.08 695.87 686.08 694.44 57,595 +7.46(+1.09%)
Sep 20, 2016 695.97 697.98 686.03 686.98 40,293 -4.76(-0.69%)
Sep 19, 2016 693.59 698.99 690.10 691.74 41,457 +2.91(+0.42%)
Sep 16, 2016 688.46 692.43 684.45 688.83 68,250 -0.05(-0.01%)
Sep 15, 2016 673.45 691.27 672.18 688.89 55,250 +16.29(+2.42%)
Sep 14, 2016 660.07 677.89 656.89 672.60 68,062 +13.22(+2.01%)
Sep 13, 2016 666.67 668.74 647.74 659.38 77,630 -13.17(-1.96%)
Sep 12, 2016 665.67 676.30 662.76 672.55 83,781 +5.29(+0.79%)
Sep 09, 2016 686.51 686.51 667.05 667.26 65,055 -22.42(-3.25%)
Sep 08, 2016 696.93 699.15 688.04 689.68 47,285 -10.47(-1.50%)
Sep 07, 2016 711.68 712.90 698.62 700.15 57,427 -11.37(-1.60%)
Sep 06, 2016 710.25 711.52 704.01 711.52 97,450 +5.76(+0.82%)
Sep 02, 2016 706.45 705.76 705.76 705.76 41,277 -0.05(-0.01%)
Sep 01, 2016 712.37 714.91 703.33 705.81 63,743 -3.91(-0.55%)
Aug 31, 2016 702.59 710.20 702.59 709.72 62,229 +7.14(+1.02%)
Aug 30, 2016 696.61 702.69 696.40 702.59 126,203 +4.12(+0.59%)
Aug 29, 2016 696.66 703.09 696.66 698.46 32,412 +0.42(+0.06%)
Aug 26, 2016 698.67 704.75 696.19 698.04 33,428 -2.17(-0.31%)
Aug 25, 2016 690.79 701.32 690.21 700.21 42,090 +8.62(+1.25%)
Aug 24, 2016 690.16 692.75 685.61 691.59 40,825 +1.32(+0.19%)
Aug 23, 2016 691.00 695.82 690.26 690.26 27,901 -0.37(-0.05%)
Aug 22, 2016 694.92 695.02 687.25 690.63 39,440 -4.34(-0.62%)
Aug 19, 2016 693.49 696.98 691.74 694.97 24,803 -1.59(-0.23%)
Aug 18, 2016 695.18 700.36 690.74 696.56 53,539 +2.70(+0.39%)
Aug 17, 2016 687.99 694.28 686.03 693.86 38,962 +4.65(+0.68%)
Aug 16, 2016 694.55 695.08 688.15 689.21 33,126 -5.50(-0.79%)
Aug 15, 2016 694.92 700.36 694.34 694.71 46,157 -2.33(-0.33%)
Aug 12, 2016 698.41 699.25 690.63 697.03 52,898 -2.38(-0.34%)
Aug 11, 2016 702.22 705.02 698.30 699.41 53,700 -2.80(-0.40%)
Aug 10, 2016 699.99 705.86 697.83 702.22 38,672 +1.22(+0.17%)
Aug 09, 2016 693.59 701.69 688.99 701.00 40,999 +10.10(+1.46%)
Aug 08, 2016 688.41 691.64 684.97 690.90 35,239 +5.45(+0.79%)
Aug 05, 2016 682.22 686.88 681.43 685.45 38,208 +3.75(+0.55%)
Aug 04, 2016 677.46 684.39 676.22 681.70 50,891 +3.44(+0.51%)
Aug 03, 2016 681.11 681.96 674.18 678.26 47,120 -3.44(-0.50%)
Aug 02, 2016 685.56 686.08 675.51 681.70 55,964 -1.53(-0.22%)
Aug 01, 2016 683.86 689.97 680.16 683.23 86,104 +2.22(+0.33%)
Jul 29, 2016 671.49 685.13 670.06 681.01 124,811 +11.58(+1.73%)
Jul 28, 2016 642.88 676.88 633.57 669.42 251,146 +42.73(+6.82%)
Jul 27, 2016 625.58 629.97 616.80 626.69 78,285 +0.26(+0.04%)
Jul 26, 2016 628.44 628.44 622.15 626.43 40,034 +0.90(+0.14%)
Jul 25, 2016 622.46 629.13 619.90 625.53 35,253 +1.38(+0.22%)
Jul 22, 2016 618.18 627.12 618.18 624.15 34,813 +6.77(+1.10%)
Jul 21, 2016 620.82 620.82 607.23 617.39 42,167 -5.87(-0.94%)
Jul 20, 2016 617.81 625.74 614.53 623.26 58,933 +4.97(+0.80%)
Jul 19, 2016 611.89 618.39 609.19 618.28 56,462 +3.65(+0.59%)
Jul 18, 2016 613.15 618.71 612.73 614.64 39,727 -0.05(-0.01%)
Jul 15, 2016 613.63 616.86 612.20 614.69 52,393 +1.27(+0.21%)
Jul 14, 2016 621.40 621.40 612.84 613.42 47,837 -6.29(-1.02%)
Jul 13, 2016 619.71 619.87 615.53 619.71 42,442 +1.27(+0.21%)
Jul 12, 2016 621.62 623.04 616.06 618.44 38,581 +0.48(+0.08%)
Jul 11, 2016 628.86 631.98 617.44 617.97 56,808 -8.25(-1.32%)
Jul 08, 2016 621.25 631.24 618.60 626.22 42,927 +7.62(+1.23%)
Jul 07, 2016 619.82 620.88 615.11 618.60 31,016 -0.58(-0.09%)
Jul 06, 2016 609.45 619.71 606.23 619.18 61,424 +9.20(+1.51%)
Jul 05, 2016 614.79 619.82 608.45 609.98 70,900 -8.78(-1.42%)
Jul 01, 2016 630.98 618.76 618.76 618.76 94,903 -12.22(-1.94%)
Jun 30, 2016 619.92 633.25 618.23 630.98 85,751 +11.11(+1.79%)
Jun 29, 2016 613.21 620.35 608.24 619.87 47,977 +14.01(+2.31%)
Jun 28, 2016 602.68 608.18 592.21 605.86 107,280 +14.97(+2.53%)
Jun 27, 2016 615.96 618.75 589.14 590.89 104,740 -28.56(-4.61%)
Jun 24, 2016 628.97 639.44 616.28 619.45 111,505 -28.19(-4.35%)
Jun 23, 2016 644.46 647.95 639.76 647.64 51,771 +11.74(+1.85%)
Jun 22, 2016 631.72 638.33 631.72 635.90 75,208 +5.45(+0.86%)
Jun 21, 2016 627.22 633.09 626.88 630.45 82,735 +3.23(+0.51%)
Jun 20, 2016 628.49 629.97 621.40 627.22 61,298 +6.82(+1.10%)
Jun 17, 2016 623.57 624.10 617.49 620.40 51,495 +2.49(+0.40%)
Jun 16, 2016 610.19 619.08 604.43 617.91 43,143 +6.13(+1.00%)
Jun 15, 2016 601.94 616.28 601.94 611.78 47,446 +12.75(+2.13%)
Jun 14, 2016 600.25 601.20 595.02 599.03 57,360 -3.33(-0.55%)
Jun 13, 2016 616.01 616.01 601.89 602.37 52,871 -15.12(-2.45%)
Jun 10, 2016 618.23 618.26 611.25 617.49 67,261 -3.81(-0.61%)
Jun 09, 2016 622.73 622.89 618.07 621.30 65,921 -2.91(-0.47%)
Jun 08, 2016 629.60 632.93 623.78 624.21 69,463 -4.97(-0.79%)
Jun 07, 2016 626.27 632.19 621.78 629.18 47,337 +2.59(+0.41%)
Jun 06, 2016 623.26 628.65 617.54 626.59 70,574 +2.54(+0.41%)
Jun 03, 2016 624.74 627.80 621.19 624.05 31,995 -1.06(-0.17%)
Jun 02, 2016 623.63 626.16 618.71 625.11 42,012 +0.32(+0.05%)
Jun 01, 2016 615.53 626.06 614.21 624.79 60,639 +8.30(+1.35%)
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%)
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.