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

Spectrum Brands Holdings Inc (NY: SPB )

92.33 +0.14 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Mar 31, 2016 565.93 581.20 565.93 575.36 144,074 +11.27(+2.00%)
Mar 30, 2016 566.98 574.67 563.83 564.09 87,837 -0.21(-0.04%)
Mar 29, 2016 562.35 566.30 559.88 564.30 98,749 +2.53(+0.45%)
Mar 28, 2016 562.61 567.04 560.77 561.77 54,550 -1.21(-0.22%)
Mar 24, 2016 559.77 562.98 562.98 562.98 49,440 +1.05(+0.19%)
Mar 23, 2016 571.25 573.35 561.25 561.93 66,146 -9.32(-1.63%)
Mar 22, 2016 567.67 571.83 566.46 571.25 62,098 +1.58(+0.28%)
Mar 21, 2016 567.25 570.99 566.56 569.67 42,273 +2.53(+0.45%)
Mar 18, 2016 564.67 572.51 564.67 567.14 70,354 +1.95(+0.34%)
Mar 17, 2016 554.51 567.54 554.11 565.19 95,266 +11.95(+2.16%)
Mar 16, 2016 542.24 554.72 540.32 553.24 55,106 +8.48(+1.56%)
Mar 15, 2016 540.98 546.71 538.89 544.76 48,614 +1.32(+0.24%)
Mar 14, 2016 542.24 544.24 538.50 543.45 80,263 +1.74(+0.32%)
Mar 11, 2016 532.29 542.61 528.10 541.71 70,154 +11.90(+2.25%)
Mar 10, 2016 523.97 530.29 520.44 529.81 53,536 +6.11(+1.17%)
Mar 09, 2016 519.28 524.39 516.54 523.71 38,316 +6.32(+1.22%)
Mar 08, 2016 518.76 518.76 512.02 517.39 26,594 -4.74(-0.91%)
Mar 07, 2016 523.76 527.65 519.18 522.13 36,524 -4.74(-0.90%)
Mar 04, 2016 527.29 533.39 520.99 526.87 44,859 -0.58(-0.11%)
Mar 03, 2016 520.91 528.71 515.23 527.44 38,375 +6.11(+1.17%)
Mar 02, 2016 506.17 521.97 506.17 521.34 55,864 +14.48(+2.86%)
Mar 01, 2016 505.91 510.28 503.33 506.86 51,008 +2.63(+0.52%)
Feb 29, 2016 506.38 511.23 503.17 504.23 45,085 -1.32(-0.26%)
Feb 26, 2016 510.96 514.60 503.70 505.54 38,125 -5.37(-1.05%)
Feb 25, 2016 502.75 510.96 502.75 510.91 38,895 +9.00(+1.79%)
Feb 24, 2016 500.64 503.12 494.64 501.91 41,089 -2.79(-0.55%)
Feb 23, 2016 505.07 510.12 500.07 504.70 58,298 -3.53(-0.69%)
Feb 22, 2016 501.59 511.07 501.59 508.23 60,794 +9.90(+1.99%)
Feb 19, 2016 490.12 498.75 487.59 498.33 52,714 +7.32(+1.49%)
Feb 18, 2016 492.64 493.01 483.64 491.01 61,412 -0.63(-0.13%)
Feb 17, 2016 486.75 492.85 485.43 491.64 88,752 +6.79(+1.40%)
Feb 16, 2016 484.75 486.54 477.48 484.85 120,080 +7.79(+1.63%)
Feb 12, 2016 478.32 477.06 477.06 477.06 101,577 +2.84(+0.60%)
Feb 11, 2016 481.95 491.48 472.27 474.21 77,496 -18.11(-3.68%)
Feb 10, 2016 506.12 513.44 492.12 492.33 61,670 -12.11(-2.40%)
Feb 09, 2016 503.70 507.91 494.06 504.44 87,613 -3.63(-0.72%)
Feb 08, 2016 519.49 521.73 491.48 508.07 109,876 -18.06(-3.43%)
Feb 05, 2016 531.76 534.60 521.44 526.13 69,625 -6.16(-1.16%)
Feb 04, 2016 523.13 533.02 521.21 532.29 66,081 +8.79(+1.68%)
Feb 03, 2016 531.66 533.45 509.86 523.50 94,927 +3.74(+0.72%)
Feb 02, 2016 523.44 526.23 502.17 519.76 142,283 +16.79(+3.34%)
Feb 01, 2016 497.86 506.65 492.06 502.96 56,274 +2.58(+0.52%)
Jan 29, 2016 498.49 500.49 484.54 500.38 52,676 +16.53(+3.42%)
Jan 28, 2016 484.06 488.17 478.61 483.85 32,322 +4.16(+0.87%)
Jan 27, 2016 481.74 484.17 474.58 479.69 45,130 -2.90(-0.60%)
Jan 26, 2016 474.00 486.22 473.64 482.59 37,971 +10.85(+2.30%)
Jan 25, 2016 481.48 482.95 471.53 471.74 38,290 -11.79(-2.44%)
Jan 22, 2016 484.17 486.11 477.64 483.53 58,652 +4.47(+0.93%)
Jan 21, 2016 472.48 484.27 461.47 479.06 117,757 +5.53(+1.17%)
Jan 20, 2016 484.59 484.59 463.95 473.53 109,013 -17.16(-3.50%)
Jan 19, 2016 504.01 504.65 488.17 490.69 124,043 -8.69(-1.74%)
Jan 15, 2016 510.96 499.38 499.38 499.38 109,098 -22.06(-4.23%)
Jan 14, 2016 516.86 523.76 512.97 521.44 42,527 +4.63(+0.90%)
Jan 13, 2016 530.18 530.29 515.86 516.81 47,448 -13.06(-2.46%)
Jan 12, 2016 530.39 533.47 522.63 529.87 38,398 +3.69(+0.70%)
Jan 11, 2016 532.13 532.81 520.86 526.18 44,590 -3.37(-0.64%)
Jan 08, 2016 524.34 535.71 520.91 529.55 134,582 +15.00(+2.92%)
Jan 07, 2016 514.54 524.50 513.39 514.54 50,013 -7.32(-1.40%)
Jan 06, 2016 532.97 534.97 520.49 521.86 158,324 -16.53(-3.07%)
Jan 05, 2016 549.82 556.03 532.66 538.39 199,609 -3.16(-0.58%)
Jan 04, 2016 530.23 542.71 525.34 541.55 104,337 +5.58(+1.04%)
Dec 31, 2015 534.87 535.97 535.97 535.97 38,442 -2.11(-0.39%)
Dec 30, 2015 541.29 545.29 537.82 538.08 20,899 -3.00(-0.55%)
Dec 29, 2015 539.66 543.66 538.55 541.08 30,838 +2.79(+0.52%)
Dec 28, 2015 535.60 539.34 534.71 538.29 32,752 +1.21(+0.23%)
Dec 24, 2015 537.97 537.08 537.08 537.08 19,753 +0.89(+0.17%)
Dec 23, 2015 534.08 539.76 529.65 536.18 43,497 +5.53(+1.04%)
Dec 22, 2015 528.60 532.34 521.97 530.65 36,360 +3.48(+0.66%)
Dec 21, 2015 520.97 527.60 518.18 527.18 54,743 +10.16(+1.97%)
Dec 18, 2015 519.44 522.44 516.23 517.02 74,409 -4.32(-0.83%)
Dec 17, 2015 524.76 524.76 515.44 521.34 44,248 -2.74(-0.52%)
Dec 16, 2015 516.28 525.89 515.97 524.07 49,725 +8.69(+1.69%)
Dec 15, 2015 513.33 518.91 511.28 515.39 49,122 +6.90(+1.36%)
Dec 14, 2015 500.96 509.94 499.22 508.49 68,306 +9.11(+1.82%)
Dec 11, 2015 495.96 503.65 495.96 499.38 29,182 -1.05(-0.21%)
Dec 10, 2015 497.80 507.04 497.80 500.43 35,684 +2.37(+0.48%)
Dec 09, 2015 500.59 502.59 496.01 498.06 59,695 -2.74(-0.55%)
Dec 08, 2015 496.54 504.65 496.54 500.80 42,251 +0.05(+0.01%)
Dec 07, 2015 502.80 506.81 499.43 500.75 42,768 -3.37(-0.67%)
Dec 04, 2015 497.59 507.02 497.59 504.12 35,829 +8.74(+1.76%)
Dec 03, 2015 496.96 500.22 490.11 495.38 34,983 -1.89(-0.38%)
Dec 02, 2015 501.64 502.99 496.43 497.27 35,561 -4.21(-0.84%)
Dec 01, 2015 500.17 502.75 497.75 501.49 66,258 +2.84(+0.57%)
Nov 30, 2015 501.80 501.80 498.28 498.64 60,387 -3.84(-0.76%)
Nov 27, 2015 502.38 505.44 501.22 502.49 13,037 -2.79(-0.55%)
Nov 25, 2015 502.80 505.28 505.28 505.28 51,567 +2.32(+0.46%)
Nov 24, 2015 501.70 504.80 499.80 502.96 72,211 -0.58(-0.11%)
Nov 23, 2015 503.28 505.96 499.80 503.54 62,871 -2.05(-0.41%)
Nov 20, 2015 501.86 508.07 492.22 505.59 120,428 +4.79(+0.96%)
Nov 19, 2015 481.48 508.12 475.37 500.80 89,503 +14.06(+2.89%)
Nov 18, 2015 478.43 487.11 475.06 486.75 62,209 +9.00(+1.88%)
Nov 17, 2015 481.43 482.38 475.79 477.74 34,239 -2.90(-0.60%)
Nov 16, 2015 475.58 481.27 474.32 480.64 41,996 +3.32(+0.69%)
Nov 13, 2015 477.74 479.74 473.19 477.32 57,160 -2.68(-0.56%)
Nov 12, 2015 488.54 493.49 479.22 480.01 29,454 -11.74(-2.39%)
Nov 11, 2015 494.75 498.01 490.54 491.75 24,112 -0.74(-0.15%)
Nov 10, 2015 488.11 495.91 488.11 492.48 27,840 +1.95(+0.40%)
Nov 09, 2015 494.12 494.49 487.59 490.54 24,327 -6.16(-1.24%)
Nov 06, 2015 503.65 503.65 491.01 496.70 26,563 -9.16(-1.81%)
Nov 05, 2015 504.54 508.33 498.96 505.86 46,030 +2.11(+0.42%)
Nov 04, 2015 508.28 511.70 500.49 503.75 20,654 -4.53(-0.89%)
Nov 03, 2015 509.75 513.18 507.28 508.28 27,994 -3.00(-0.59%)
Nov 02, 2015 505.44 513.39 505.44 511.28 46,324 +6.63(+1.31%)
Oct 30, 2015 504.12 509.44 501.59 504.65 98,587 +0.95(+0.19%)
Oct 29, 2015 492.54 504.07 491.85 503.70 31,876 +11.27(+2.29%)
Oct 28, 2015 491.06 495.01 487.43 492.43 25,885 +1.84(+0.38%)
Oct 27, 2015 489.90 491.38 486.48 490.59 46,370 -0.84(-0.17%)
Oct 26, 2015 494.85 496.91 491.22 491.43 28,934 -5.48(-1.10%)
Oct 23, 2015 503.07 505.96 494.91 496.91 38,954 -2.11(-0.42%)
Oct 22, 2015 491.69 500.54 491.69 499.01 22,787 +10.21(+2.09%)
Oct 21, 2015 489.54 496.06 487.75 488.80 31,591 +0.53(+0.11%)
Oct 20, 2015 488.59 491.90 487.38 488.27 31,457 -3.58(-0.73%)
Oct 19, 2015 490.69 492.85 488.01 491.85 20,354 -0.53(-0.11%)
Oct 16, 2015 488.54 494.49 486.90 492.38 32,482 +4.27(+0.87%)
Oct 15, 2015 489.69 491.83 486.27 488.11 43,561 -0.53(-0.11%)
Oct 14, 2015 501.44 503.12 487.27 488.64 47,032 -14.21(-2.83%)
Oct 13, 2015 507.23 512.07 498.96 502.86 64,082 -5.32(-1.05%)
Oct 12, 2015 509.54 512.07 507.02 508.17 32,487 -1.26(-0.25%)
Oct 09, 2015 504.33 512.12 503.70 509.44 34,389 +5.53(+1.10%)
Oct 08, 2015 501.80 505.62 499.96 503.91 48,010 +0.84(+0.17%)
Oct 07, 2015 502.80 505.44 498.75 503.07 54,771 +2.16(+0.43%)
Oct 06, 2015 507.91 509.54 500.43 500.91 52,823 -6.53(-1.29%)
Oct 05, 2015 505.01 511.81 501.22 507.44 261,157 +5.42(+1.08%)
Oct 02, 2015 481.06 504.38 480.22 502.01 97,709 +15.69(+3.23%)
Oct 01, 2015 480.95 487.64 475.53 486.32 55,319 +4.53(+0.94%)
Sep 30, 2015 473.90 482.06 470.37 481.80 67,488 +10.48(+2.22%)
Sep 29, 2015 472.53 474.74 464.79 471.32 58,353 -1.79(-0.38%)
Sep 28, 2015 489.22 489.32 469.69 473.11 86,093 -16.85(-3.44%)
Sep 25, 2015 493.75 497.01 486.48 489.96 67,487 +3.26(+0.67%)
Sep 24, 2015 487.22 492.17 480.95 486.69 96,833 -3.05(-0.62%)
Sep 23, 2015 494.01 494.17 488.69 489.75 52,409 -4.42(-0.89%)
Sep 22, 2015 502.75 502.75 493.49 494.17 53,075 -10.58(-2.10%)
Sep 21, 2015 510.12 513.02 503.65 504.75 39,961 -4.00(-0.79%)
Sep 18, 2015 510.49 513.60 507.12 508.75 60,195 -5.90(-1.15%)
Sep 17, 2015 515.70 520.23 512.33 514.65 45,998 -1.37(-0.27%)
Sep 16, 2015 512.23 518.76 510.86 516.02 27,430 +5.74(+1.12%)
Sep 15, 2015 507.75 513.23 504.07 510.28 23,559 +2.74(+0.54%)
Sep 14, 2015 507.81 509.12 505.44 507.54 15,482 +0.05(+0.01%)
Sep 11, 2015 499.01 507.96 498.12 507.49 25,073 +7.27(+1.45%)
Sep 10, 2015 500.12 506.75 497.96 500.22 56,215 -3.84(-0.76%)
Sep 09, 2015 516.07 516.07 503.28 504.07 34,307 -8.21(-1.60%)
Sep 08, 2015 513.07 517.18 509.12 512.28 24,824 +3.95(+0.78%)
Sep 04, 2015 512.60 508.33 508.33 508.33 26,400 -6.21(-1.21%)
Sep 03, 2015 512.60 517.55 510.38 514.54 28,993 +2.69(+0.52%)
Sep 02, 2015 504.12 512.44 504.12 511.86 46,570 +6.47(+1.28%)
Sep 01, 2015 510.96 511.39 499.64 505.38 40,470 -12.06(-2.33%)
Aug 31, 2015 518.86 521.18 511.99 517.44 39,782 -2.00(-0.39%)
Aug 28, 2015 514.28 519.49 511.96 519.44 32,639 +5.16(+1.00%)
Aug 27, 2015 510.49 517.07 506.28 514.28 30,465 +7.00(+1.38%)
Aug 26, 2015 497.96 508.75 487.11 507.28 69,272 +14.80(+3.00%)
Aug 25, 2015 511.75 513.07 489.69 492.48 69,703 -13.32(-2.63%)
Aug 24, 2015 503.70 511.60 490.69 505.81 87,490 -9.11(-1.77%)
Aug 21, 2015 511.86 519.12 509.60 514.91 73,745 +1.58(+0.31%)
Aug 20, 2015 519.34 522.02 511.75 513.33 68,088 -11.32(-2.16%)
Aug 19, 2015 527.92 528.71 521.86 524.65 39,688 -4.69(-0.89%)
Aug 18, 2015 532.55 535.34 529.02 529.34 16,481 -3.32(-0.62%)
Aug 17, 2015 529.60 535.24 524.34 532.66 21,207 +2.16(+0.41%)
Aug 14, 2015 526.28 533.55 526.28 530.50 27,538 +1.37(+0.26%)
Aug 13, 2015 527.34 529.87 524.65 529.13 26,170 +0.16(+0.03%)
Aug 12, 2015 531.02 532.13 520.49 528.97 43,311 -4.26(-0.80%)
Aug 11, 2015 528.34 535.82 526.55 533.24 85,624 +3.00(+0.57%)
Aug 10, 2015 534.13 535.60 526.81 530.23 53,127 -0.05(-0.01%)
Aug 07, 2015 539.61 542.66 527.55 530.29 117,683 -10.79(-1.99%)
Aug 06, 2015 541.50 544.55 539.39 541.08 81,148 -2.63(-0.48%)
Aug 05, 2015 558.66 560.98 536.08 543.71 101,716 -13.85(-2.48%)
Aug 04, 2015 558.03 560.93 552.03 557.56 40,065 +0.74(+0.13%)
Aug 03, 2015 556.35 559.77 551.93 556.82 35,879 -1.00(-0.18%)
Jul 31, 2015 557.66 559.56 552.98 557.82 40,183 +2.53(+0.46%)
Jul 30, 2015 550.19 557.03 541.76 555.29 42,147 +3.26(+0.59%)
Jul 29, 2015 544.76 553.66 540.92 552.03 57,522 +10.95(+2.02%)
Jul 28, 2015 537.39 541.45 534.39 541.08 31,848 +6.48(+1.21%)
Jul 27, 2015 532.08 534.71 526.55 534.60 40,229 -1.00(-0.19%)
Jul 24, 2015 540.24 542.55 533.45 535.60 33,146 -4.05(-0.75%)
Jul 23, 2015 541.82 544.87 537.55 539.66 42,900 -0.68(-0.13%)
Jul 22, 2015 544.50 546.66 539.13 540.34 60,227 -6.53(-1.19%)
Jul 21, 2015 545.13 546.92 543.32 546.87 48,067 +1.26(+0.23%)
Jul 20, 2015 545.77 547.56 542.24 545.61 23,427 -0.21(-0.04%)
Jul 17, 2015 545.77 546.03 541.76 545.82 33,335 +1.37(+0.25%)
Jul 16, 2015 543.40 545.55 540.76 544.45 30,899 +2.48(+0.46%)
Jul 15, 2015 541.87 543.03 539.24 541.98 50,813 -0.84(-0.16%)
Jul 14, 2015 538.34 543.50 537.66 542.82 49,278 +3.16(+0.59%)
Jul 13, 2015 537.34 540.34 534.60 539.66 78,843 +6.16(+1.15%)
Jul 10, 2015 534.13 535.08 530.51 533.50 54,394 +4.37(+0.83%)
Jul 09, 2015 539.39 542.24 528.60 529.13 69,461 -6.79(-1.27%)
Jul 08, 2015 544.61 545.50 532.81 535.92 64,517 -10.90(-1.99%)
Jul 07, 2015 541.66 547.66 534.76 546.82 95,572 +7.74(+1.44%)
Jul 06, 2015 546.03 555.09 538.92 539.08 515,192 -10.43(-1.90%)
Jul 02, 2015 550.61 549.50 549.50 549.50 176,373 +5.42(+1.00%)
Jul 01, 2015 540.13 546.56 536.45 544.08 116,324 +7.11(+1.32%)
Jun 30, 2015 539.66 541.82 536.76 536.97 62,192 +0.37(+0.07%)
Jun 29, 2015 544.98 547.45 536.03 536.61 87,160 -10.79(-1.97%)
Jun 26, 2015 545.98 550.50 543.42 547.40 93,543 +1.05(+0.19%)
Jun 25, 2015 544.61 553.19 539.50 546.35 60,191 +7.32(+1.36%)
Jun 24, 2015 537.03 540.92 537.03 539.03 45,189 -0.95(-0.18%)
Jun 23, 2015 536.76 541.55 534.82 539.97 57,685 +4.95(+0.93%)
Jun 22, 2015 540.18 544.50 533.29 535.02 70,420 +1.05(+0.20%)
Jun 19, 2015 534.24 536.50 531.97 533.97 40,048 +1.42(+0.27%)
Jun 18, 2015 530.34 535.18 529.29 532.55 27,472 +3.11(+0.59%)
Jun 17, 2015 526.02 530.23 523.18 529.44 55,583 +6.37(+1.22%)
Jun 16, 2015 515.39 523.92 515.39 523.07 62,001 +8.79(+1.71%)
Jun 15, 2015 507.07 514.86 505.01 514.28 73,873 +7.37(+1.45%)
Jun 12, 2015 510.70 510.70 506.23 506.91 18,433 -4.11(-0.80%)
Jun 11, 2015 513.44 514.28 509.28 511.02 46,468 -1.05(-0.21%)
Jun 10, 2015 512.97 514.86 509.86 512.07 26,145 +0.32(+0.06%)
Jun 09, 2015 507.54 512.33 500.96 511.75 54,302 +5.69(+1.12%)
Jun 08, 2015 508.28 508.49 504.01 506.07 52,453 -3.48(-0.68%)
Jun 05, 2015 506.96 510.07 504.96 509.54 31,654 +5.16(+1.02%)
Jun 04, 2015 505.44 508.49 503.12 504.38 21,377 -3.21(-0.63%)
Jun 03, 2015 508.28 509.96 505.01 507.60 28,329 +1.21(+0.24%)
Jun 02, 2015 509.02 509.20 504.28 506.38 25,195 -2.11(-0.41%)
Jun 01, 2015 514.02 514.65 506.65 508.49 30,702 -0.37(-0.07%)
May 29, 2015 516.12 516.39 506.49 508.86 97,514 -7.53(-1.46%)
May 28, 2015 512.65 516.76 510.96 516.39 51,683 +4.00(+0.78%)
May 27, 2015 513.75 515.12 509.96 512.39 70,109 +0.74(+0.14%)
May 26, 2015 510.07 511.75 507.86 511.65 92,153 +1.21(+0.24%)
May 22, 2015 508.07 510.44 510.44 510.44 89,896 +3.79(+0.75%)
May 21, 2015 503.38 508.86 501.70 506.65 74,535 +1.58(+0.31%)
May 20, 2015 507.38 509.38 502.23 505.07 90,044 -1.90(-0.37%)
May 19, 2015 502.28 507.81 500.12 506.96 95,561 +4.00(+0.80%)
May 18, 2015 492.80 504.38 492.80 502.96 118,305 +10.74(+2.18%)
May 15, 2015 490.64 496.06 488.96 492.22 117,515 -3.32(-0.67%)
May 14, 2015 501.22 501.75 494.91 495.54 350,067 +2.58(+0.52%)
May 13, 2015 482.11 494.22 480.90 492.96 130,132 +11.21(+2.33%)
May 12, 2015 474.48 482.27 468.11 481.74 104,528 +2.90(+0.60%)
May 11, 2015 479.80 481.48 476.27 478.85 38,843 -2.11(-0.44%)
May 08, 2015 481.80 484.19 477.58 480.95 34,716 -0.84(-0.17%)
May 07, 2015 482.11 485.32 479.90 481.80 41,118 -2.69(-0.55%)
May 06, 2015 485.69 486.11 480.53 484.48 112,444 -0.79(-0.16%)
May 05, 2015 485.75 487.11 483.22 485.27 70,851 -2.05(-0.42%)
May 04, 2015 488.59 490.22 485.85 487.32 69,220 -2.37(-0.48%)
May 01, 2015 481.64 489.90 480.80 489.69 45,823 +8.32(+1.73%)
Apr 30, 2015 487.01 487.01 477.58 481.38 82,529 -5.42(-1.11%)
Apr 29, 2015 473.90 494.49 473.85 486.80 94,148 +23.06(+4.97%)
Apr 28, 2015 460.11 464.48 459.95 463.74 27,706 +2.58(+0.56%)
Apr 27, 2015 462.42 464.32 459.58 461.16 27,484 -0.58(-0.13%)
Apr 24, 2015 462.11 463.05 459.31 461.74 58,317 +0.79(+0.17%)
Apr 23, 2015 459.63 462.84 459.47 460.95 29,434 +0.26(+0.06%)
Apr 22, 2015 460.42 462.00 459.00 460.68 24,411 +1.11(+0.24%)
Apr 21, 2015 463.84 464.05 456.58 459.58 41,385 -0.58(-0.13%)
Apr 20, 2015 460.79 461.95 457.68 460.16 30,193 +2.63(+0.58%)
Apr 17, 2015 461.26 463.11 456.37 457.52 32,828 -7.00(-1.51%)
Apr 16, 2015 462.16 464.63 460.63 464.53 29,287 +2.42(+0.52%)
Apr 15, 2015 462.37 466.69 459.95 462.11 25,800 +1.21(+0.26%)
Apr 14, 2015 460.31 463.42 457.52 460.89 37,942 -0.84(-0.18%)
Apr 13, 2015 462.16 465.58 459.89 461.74 31,534 +1.05(+0.23%)
Apr 10, 2015 461.63 465.05 459.31 460.68 26,909 -0.58(-0.13%)
Apr 09, 2015 464.42 466.74 459.11 461.26 24,507 -2.53(-0.54%)
Apr 08, 2015 467.32 470.11 460.74 463.79 54,592 -2.63(-0.56%)
Apr 07, 2015 460.79 469.53 458.42 466.42 77,091 +5.11(+1.11%)
Apr 06, 2015 462.79 462.79 452.89 461.32 343,266 -3.26(-0.70%)
Apr 02, 2015 460.31 464.58 464.58 464.58 149,345 -4.63(-0.99%)
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.