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: 7:00 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, 2022 85.20 85.20 83.30 83.46 374,444 -1.91(-2.24%)
Mar 30, 2022 85.27 86.30 84.70 85.37 434,521 -0.24(-0.27%)
Mar 29, 2022 84.00 85.62 83.39 85.60 312,166 +2.85(+3.44%)
Mar 28, 2022 83.00 83.00 81.66 82.75 234,180 -0.01(-0.01%)
Mar 25, 2022 83.36 84.08 82.10 82.76 173,055 -0.55(-0.65%)
Mar 24, 2022 84.00 84.90 82.82 83.31 166,577 -0.57(-0.68%)
Mar 23, 2022 85.58 85.89 82.82 83.88 230,616 -2.13(-2.47%)
Mar 22, 2022 85.30 86.40 84.99 86.01 201,184 +1.02(+1.20%)
Mar 21, 2022 87.65 87.70 83.65 84.99 451,184 -2.42(-2.77%)
Mar 18, 2022 85.29 87.62 85.29 87.41 977,165 +1.75(+2.04%)
Mar 17, 2022 85.95 86.79 85.28 85.66 416,763 -0.44(-0.51%)
Mar 16, 2022 84.21 86.48 84.20 86.10 369,796 +2.62(+3.13%)
Mar 15, 2022 81.89 83.68 81.54 83.49 459,273 +2.06(+2.53%)
Mar 14, 2022 81.16 82.51 80.21 81.43 295,545 +0.81(+1.00%)
Mar 11, 2022 80.80 82.07 80.51 80.62 250,341 +0.38(+0.47%)
Mar 10, 2022 79.96 80.68 79.10 80.24 217,426 -1.03(-1.26%)
Mar 09, 2022 80.96 82.30 80.55 81.27 281,496 +1.95(+2.45%)
Mar 08, 2022 80.90 82.20 79.16 79.32 271,597 -1.28(-1.59%)
Mar 07, 2022 82.92 83.21 80.05 80.60 447,688 -2.47(-2.98%)
Mar 04, 2022 84.50 85.37 81.97 83.07 359,546 -2.30(-2.69%)
Mar 03, 2022 86.51 87.07 84.47 85.37 323,204 -0.70(-0.81%)
Mar 02, 2022 86.54 87.85 85.71 86.06 226,178 -0.08(-0.10%)
Mar 01, 2022 87.17 87.46 84.69 86.15 271,747 -1.13(-1.29%)
Feb 28, 2022 87.44 88.15 86.11 87.28 277,294 -1.31(-1.48%)
Feb 25, 2022 86.30 88.66 86.37 88.59 277,138 +2.88(+3.36%)
Feb 24, 2022 82.46 86.03 82.19 85.71 424,288 +0.73(+0.86%)
Feb 23, 2022 86.44 86.76 84.90 84.97 280,060 -0.68(-0.79%)
Feb 22, 2022 85.70 86.60 84.95 85.65 287,066 -1.00(-1.15%)
Feb 18, 2022 86.65 0 -1.01(-1.15%)
Feb 17, 2022 89.12 89.57 87.02 87.65 359,756 -1.88(-2.10%)
Feb 16, 2022 89.53 90.02 88.76 89.54 397,272 -0.01(-0.01%)
Feb 15, 2022 87.42 89.70 87.42 89.55 650,753 +3.26(+3.78%)
Feb 14, 2022 87.73 88.30 85.53 86.29 541,380 -1.31(-1.50%)
Feb 11, 2022 86.70 88.91 85.76 87.60 775,898 +1.33(+1.54%)
Feb 10, 2022 84.93 88.43 84.60 86.27 837,110 +0.52(+0.61%)
Feb 09, 2022 84.17 85.90 83.28 85.74 716,286 +2.62(+3.15%)
Feb 08, 2022 82.14 83.67 81.58 83.12 733,772 +0.71(+0.86%)
Feb 07, 2022 83.81 83.81 81.06 82.41 743,193 -0.75(-0.90%)
Feb 04, 2022 82.79 85.30 80.18 83.16 1,377,031 +0.12(+0.15%)
Feb 03, 2022 84.33 82.50 83.04 629,222 -2.37(-2.77%)
Feb 02, 2022 84.35 85.49 83.61 85.41 368,804 +1.15(+1.37%)
Feb 01, 2022 83.85 84.58 82.49 84.26 492,334 +0.55(+0.66%)
Jan 31, 2022 80.51 84.26 83.70 1,042,062 +2.58(+3.19%)
Jan 28, 2022 82.03 82.22 79.14 81.12 431,677 -1.25(-1.51%)
Jan 27, 2022 82.79 83.17 81.46 82.36 654,677 +0.77(+0.94%)
Jan 26, 2022 81.88 83.19 80.56 81.60 664,597 +0.55(+0.68%)
Jan 25, 2022 81.91 82.05 78.99 81.04 830,955 -2.30(-2.76%)
Jan 24, 2022 82.69 83.61 79.60 83.35 570,355 -0.27(-0.32%)
Jan 21, 2022 85.39 86.62 83.39 83.62 662,299 -2.64(-3.06%)
Jan 20, 2022 87.09 87.81 85.13 86.26 623,078 -0.96(-1.11%)
Jan 19, 2022 91.42 91.42 87.10 87.22 438,202 -3.81(-4.19%)
Jan 18, 2022 92.07 92.63 90.04 91.04 352,852 -2.62(-2.80%)
Jan 14, 2022 93.66 0 -0.80(-0.84%)
Jan 13, 2022 95.73 96.48 94.15 94.45 191,997 -1.44(-1.50%)
Jan 12, 2022 95.93 96.03 94.71 95.90 209,347 +0.77(+0.81%)
Jan 11, 2022 93.19 95.27 92.95 95.13 239,929 +1.19(+1.27%)
Jan 10, 2022 94.72 94.72 91.56 93.94 308,043 -0.76(-0.80%)
Jan 07, 2022 95.31 95.88 94.41 94.70 193,472 -0.96(-1.00%)
Jan 06, 2022 94.68 96.62 94.37 95.65 203,272 +1.01(+1.07%)
Jan 05, 2022 96.34 97.53 94.58 94.64 204,271 -2.24(-2.31%)
Jan 04, 2022 95.52 97.75 95.37 96.88 364,387 +1.50(+1.57%)
Jan 03, 2022 94.66 95.64 93.93 95.38 261,366 +0.12(+0.13%)
Dec 31, 2021 93.38 95.41 93.10 95.26 216,166 +1.53(+1.63%)
Dec 30, 2021 94.76 95.38 93.66 93.73 151,522 -0.65(-0.68%)
Dec 29, 2021 95.60 95.95 94.26 94.38 170,752 -0.77(-0.81%)
Dec 28, 2021 95.30 95.83 94.73 95.15 239,663 -0.07(-0.07%)
Dec 27, 2021 92.27 95.31 91.86 95.21 241,795 +2.68(+2.89%)
Dec 23, 2021 92.23 93.11 92.19 92.53 200,815 +0.63(+0.68%)
Dec 22, 2021 92.07 92.58 91.04 91.91 249,006 +0.00(+0.00%)
Dec 21, 2021 90.05 91.91 90.05 91.91 326,413 +2.80(+3.14%)
Dec 20, 2021 89.38 89.94 86.78 89.11 512,268 -1.28(-1.42%)
Dec 17, 2021 90.84 92.32 90.05 90.39 430,112 -1.00(-1.10%)
Dec 16, 2021 91.50 93.00 90.91 91.39 428,841 +0.54(+0.60%)
Dec 15, 2021 89.44 91.29 88.79 90.85 570,933 +1.13(+1.26%)
Dec 14, 2021 90.51 91.92 89.37 89.71 370,402 -0.75(-0.83%)
Dec 13, 2021 90.74 91.64 89.86 90.46 364,436 -0.94(-1.02%)
Dec 10, 2021 92.29 92.29 91.12 91.40 195,004 -0.21(-0.22%)
Dec 09, 2021 92.58 93.31 91.61 91.61 240,924 -1.91(-2.04%)
Dec 08, 2021 92.61 94.43 92.61 93.52 292,811 +0.79(+0.85%)
Dec 07, 2021 92.96 94.33 91.85 92.73 410,028 -0.89(-0.95%)
Dec 06, 2021 93.38 95.31 93.38 93.62 469,797 +0.91(+0.98%)
Dec 03, 2021 95.42 95.42 91.94 92.71 590,837 -1.94(-2.05%)
Dec 02, 2021 93.28 95.62 93.28 94.65 429,636 +1.47(+1.58%)
Dec 01, 2021 95.10 95.28 92.84 93.18 475,107 -0.56(-0.60%)
Nov 30, 2021 94.96 94.96 93.45 93.74 544,445 -1.94(-2.03%)
Nov 29, 2021 96.49 96.61 95.01 95.68 310,190 -0.23(-0.24%)
Nov 26, 2021 96.43 97.23 95.38 95.91 158,170 -2.14(-2.18%)
Nov 24, 2021 98.53 99.03 97.66 98.05 253,683 -1.24(-1.24%)
Nov 23, 2021 99.56 100.12 98.87 99.29 252,692 -0.33(-0.33%)
Nov 22, 2021 98.45 100.41 98.14 99.61 286,999 +1.21(+1.23%)
Nov 19, 2021 98.14 99.40 97.17 98.41 341,530 +0.00(+0.00%)
Nov 18, 2021 98.45 99.14 98.46 98.41 491,358 -0.24(-0.25%)
Nov 17, 2021 97.36 98.69 96.53 98.65 498,525 +1.52(+1.57%)
Nov 16, 2021 98.13 98.61 97.02 97.13 368,089 -0.60(-0.61%)
Nov 15, 2021 97.02 98.38 95.58 97.72 781,201 +1.91(+2.00%)
Nov 12, 2021 89.08 98.87 89.08 95.81 1,516,458 +8.07(+9.20%)
Nov 11, 2021 88.01 89.28 87.09 87.74 618,406 -0.18(-0.20%)
Nov 10, 2021 90.24 87.64 87.92 1,010,943 -2.32(-2.57%)
Nov 09, 2021 90.04 91.13 89.65 90.24 1,049,142 -0.05(-0.05%)
Nov 08, 2021 90.69 91.41 89.54 90.29 1,861,181 +0.05(+0.05%)
Nov 05, 2021 89.39 90.96 88.55 90.24 2,032,499 +1.59(+1.80%)
Nov 04, 2021 89.63 90.47 87.93 88.65 600,733 -1.25(-1.39%)
Nov 03, 2021 88.26 90.80 88.01 89.90 304,297 +1.38(+1.56%)
Nov 02, 2021 87.80 88.96 87.03 88.52 288,893 +0.96(+1.10%)
Nov 01, 2021 88.11 87.45 87.16 87.56 404,390 +0.11(+0.13%)
Oct 29, 2021 87.94 88.98 86.69 87.45 249,567 -0.74(-0.84%)
Oct 28, 2021 85.93 88.25 85.00 88.18 212,983 +2.50(+2.92%)
Oct 27, 2021 87.83 87.84 85.65 85.68 305,634 -1.97(-2.25%)
Oct 26, 2021 88.98 87.65 376,211 -0.54(-0.61%)
Oct 25, 2021 88.69 89.53 88.09 88.19 364,485 -0.66(-0.75%)
Oct 22, 2021 88.72 89.62 88.43 88.85 173,522 +0.10(+0.12%)
Oct 21, 2021 87.64 88.83 87.00 88.75 287,240 +0.62(+0.70%)
Oct 20, 2021 87.65 89.38 87.65 88.14 236,290 +0.18(+0.20%)
Oct 19, 2021 88.75 89.11 87.68 87.96 329,390 -0.91(-1.03%)
Oct 18, 2021 89.73 90.26 88.73 88.87 311,813 -1.23(-1.37%)
Oct 15, 2021 91.36 91.81 89.80 90.10 245,136 -0.84(-0.92%)
Oct 14, 2021 88.48 91.26 88.33 90.94 326,177 +2.79(+3.16%)
Oct 13, 2021 89.58 89.58 87.85 88.15 296,778 -1.16(-1.30%)
Oct 12, 2021 88.83 90.50 88.59 89.31 323,724 +0.49(+0.55%)
Oct 11, 2021 88.82 90.14 88.59 88.83 376,917 +0.01(+0.01%)
Oct 08, 2021 89.36 90.25 88.70 88.82 390,434 -0.82(-0.92%)
Oct 07, 2021 89.59 90.69 89.52 89.64 471,679 +0.35(+0.40%)
Oct 06, 2021 89.95 91.06 88.50 89.28 534,323 -1.53(-1.68%)
Oct 05, 2021 91.76 92.66 90.43 90.81 579,788 -0.47(-0.51%)
Oct 04, 2021 90.93 92.39 90.48 91.28 413,208 -0.19(-0.20%)
Oct 01, 2021 89.44 91.85 89.42 91.47 405,571 +2.23(+2.50%)
Sep 30, 2021 90.38 90.70 88.80 89.24 281,686 -0.84(-0.93%)
Sep 29, 2021 89.72 90.91 88.72 90.08 271,582 +0.74(+0.82%)
Sep 28, 2021 88.29 89.79 87.69 89.34 292,662 +0.49(+0.56%)
Sep 27, 2021 88.44 90.03 88.44 88.84 361,397 +0.38(+0.43%)
Sep 24, 2021 87.65 89.38 87.65 88.46 496,352 +0.66(+0.75%)
Sep 23, 2021 86.88 90.66 86.73 87.80 715,562 +1.29(+1.49%)
Sep 22, 2021 86.30 87.01 85.65 86.51 422,889 +1.03(+1.20%)
Sep 21, 2021 85.79 86.54 84.92 85.49 476,705 -0.30(-0.35%)
Sep 20, 2021 86.00 86.43 84.54 85.79 449,787 -1.54(-1.76%)
Sep 17, 2021 87.54 87.57 85.91 87.32 590,014 -0.11(-0.13%)
Sep 16, 2021 88.11 88.86 86.75 87.44 648,032 -1.04(-1.17%)
Sep 15, 2021 87.68 88.70 86.76 88.47 604,777 +0.88(+1.00%)
Sep 14, 2021 87.68 88.54 85.35 87.59 826,113 -0.58(-0.66%)
Sep 13, 2021 86.50 88.68 86.25 88.17 645,249 +2.05(+2.38%)
Sep 10, 2021 84.40 87.02 84.03 86.12 909,442 +1.71(+2.02%)
Sep 09, 2021 85.89 86.88 83.74 84.41 1,732,372 -2.41(-2.77%)
Sep 08, 2021 73.16 91.25 73.16 86.82 3,631,822 +13.11(+17.79%)
Sep 07, 2021 73.45 74.15 72.98 73.71 495,766 +0.28(+0.38%)
Sep 03, 2021 73.04 73.72 72.66 73.43 185,141 +0.15(+0.20%)
Sep 02, 2021 73.31 74.04 72.76 73.28 256,132 +0.17(+0.23%)
Sep 01, 2021 72.75 73.64 72.61 73.11 263,045 +0.30(+0.41%)
Aug 31, 2021 73.60 73.89 72.47 72.81 409,909 -0.95(-1.29%)
Aug 30, 2021 74.92 75.34 73.66 73.76 202,625 -1.20(-1.61%)
Aug 27, 2021 73.28 75.26 73.25 74.97 241,640 +1.92(+2.63%)
Aug 26, 2021 74.40 74.40 72.84 73.04 427,433 -1.35(-1.82%)
Aug 25, 2021 73.19 75.11 73.06 74.40 343,701 +0.89(+1.21%)
Aug 24, 2021 72.35 73.81 72.00 73.51 363,027 +1.33(+1.84%)
Aug 23, 2021 72.10 72.68 71.26 72.18 361,452 +0.29(+0.40%)
Aug 20, 2021 71.01 72.28 70.21 71.89 352,502 +0.89(+1.25%)
Aug 19, 2021 72.38 72.91 70.55 71.00 333,986 -1.94(-2.66%)
Aug 18, 2021 73.88 73.88 72.67 72.94 430,848 -1.01(-1.37%)
Aug 17, 2021 73.05 74.00 72.32 73.95 556,433 +0.19(+0.25%)
Aug 16, 2021 73.54 74.01 72.98 73.77 315,492 -0.06(-0.08%)
Aug 13, 2021 75.16 75.16 73.46 73.82 274,437 -0.64(-0.86%)
Aug 12, 2021 75.46 75.62 74.19 74.46 308,404 -1.21(-1.59%)
Aug 11, 2021 76.09 76.12 74.17 75.67 465,869 -0.42(-0.55%)
Aug 10, 2021 75.40 76.38 73.43 76.09 692,769 +0.41(+0.54%)
Aug 09, 2021 76.10 76.67 74.64 75.68 804,881 +1.39(+1.87%)
Aug 06, 2021 74.23 76.40 70.81 74.29 897,316 -2.83(-3.67%)
Aug 05, 2021 77.28 78.17 76.92 77.12 258,084 -0.12(-0.16%)
Aug 04, 2021 79.36 80.37 77.03 77.24 290,035 -2.34(-2.94%)
Aug 03, 2021 79.23 79.76 77.65 79.58 263,245 +0.50(+0.63%)
Aug 02, 2021 81.33 82.20 79.07 79.08 536,076 -1.98(-2.44%)
Jul 30, 2021 81.44 81.94 80.50 81.05 304,287 -0.65(-0.80%)
Jul 29, 2021 80.58 82.31 80.36 81.70 245,825 +1.27(+1.58%)
Jul 28, 2021 81.24 82.10 79.88 80.43 383,277 -0.84(-1.04%)
Jul 27, 2021 80.64 81.94 80.11 81.28 297,958 +0.21(+0.26%)
Jul 26, 2021 80.22 81.28 80.05 81.06 319,545 +0.70(+0.87%)
Jul 23, 2021 78.71 80.52 78.50 80.37 379,910 +1.71(+2.17%)
Jul 22, 2021 77.77 79.32 77.15 78.66 319,794 +0.60(+0.77%)
Jul 21, 2021 78.01 78.96 77.67 78.06 414,241 +0.58(+0.74%)
Jul 20, 2021 75.92 77.94 75.59 77.48 386,689 +1.95(+2.58%)
Jul 19, 2021 76.96 77.76 74.71 75.53 559,751 -3.16(-4.02%)
Jul 16, 2021 77.02 78.97 76.90 78.70 959,883 +2.54(+3.34%)
Jul 15, 2021 74.25 77.01 72.15 76.15 1,528,497 +1.68(+2.26%)
Jul 14, 2021 74.47 75.36 74.05 74.47 222,576 +0.45(+0.60%)
Jul 13, 2021 75.73 75.79 73.90 74.03 163,845 -1.87(-2.46%)
Jul 12, 2021 75.88 76.13 74.96 75.89 164,770 -0.26(-0.34%)
Jul 09, 2021 75.00 76.91 75.00 76.15 171,648 +1.74(+2.34%)
Jul 08, 2021 75.36 75.93 74.09 74.41 284,749 -1.99(-2.60%)
Jul 07, 2021 76.70 77.91 75.52 76.39 238,277 -0.62(-0.81%)
Jul 06, 2021 78.27 78.85 76.39 77.02 248,614 -1.30(-1.66%)
Jul 02, 2021 77.50 78.85 77.25 78.31 244,169 +0.89(+1.15%)
Jul 01, 2021 79.39 79.47 77.09 77.42 318,503 -1.48(-1.88%)
Jun 30, 2021 78.16 79.18 78.16 78.91 251,958 +0.42(+0.53%)
Jun 29, 2021 79.22 79.74 77.81 78.49 191,681 -0.49(-0.62%)
Jun 28, 2021 79.57 79.57 77.27 78.98 332,069 -0.30(-0.37%)
Jun 25, 2021 77.10 79.60 76.91 79.28 664,924 +1.83(+2.36%)
Jun 24, 2021 76.72 77.92 76.24 77.45 227,953 +1.27(+1.67%)
Jun 23, 2021 76.98 77.01 75.62 76.18 326,495 -0.68(-0.88%)
Jun 22, 2021 77.28 77.65 76.14 76.86 430,854 +0.16(+0.21%)
Jun 21, 2021 76.63 76.96 76.10 76.70 217,209 +0.79(+1.04%)
Jun 18, 2021 75.17 76.43 74.59 75.91 302,870 -0.47(-0.62%)
Jun 17, 2021 78.69 78.69 76.10 76.39 328,412 -2.27(-2.89%)
Jun 16, 2021 79.20 79.24 77.91 78.66 247,218 -0.36(-0.46%)
Jun 15, 2021 79.03 79.80 78.51 79.02 166,859 +0.03(+0.04%)
Jun 14, 2021 80.53 80.59 78.91 78.99 144,877 -1.22(-1.52%)
Jun 11, 2021 80.12 80.66 79.06 80.21 179,143 +0.29(+0.36%)
Jun 10, 2021 80.71 80.92 79.80 79.92 187,873 -0.43(-0.53%)
Jun 09, 2021 81.89 81.89 80.27 80.35 181,803 -1.52(-1.86%)
Jun 08, 2021 80.03 82.14 79.56 81.87 263,798 +2.11(+2.64%)
Jun 07, 2021 80.02 80.02 78.71 79.76 163,976 -0.26(-0.32%)
Jun 04, 2021 81.34 81.75 79.35 80.02 265,505 -1.09(-1.35%)
Jun 03, 2021 80.68 81.17 79.58 81.12 254,084 +0.29(+0.36%)
Jun 02, 2021 82.82 82.82 80.72 80.83 636,595 -1.75(-2.12%)
Jun 01, 2021 83.02 83.15 82.31 82.58 264,834 +0.10(+0.12%)
May 28, 2021 82.58 83.28 82.36 82.48 186,547 -0.10(-0.12%)
May 27, 2021 83.72 84.44 82.44 82.58 234,141 -0.95(-1.13%)
May 26, 2021 82.31 83.76 82.31 83.53 484,331 +1.55(+1.89%)
May 25, 2021 83.95 84.30 81.98 81.98 531,739 -1.81(-2.16%)
May 24, 2021 84.10 84.52 83.68 83.79 180,540 +0.09(+0.11%)
May 21, 2021 83.33 84.67 83.31 83.70 144,213 +0.23(+0.28%)
May 20, 2021 84.24 84.26 82.98 83.46 223,323 -0.61(-0.73%)
May 19, 2021 82.38 84.13 82.38 84.08 205,167 +0.61(+0.73%)
May 18, 2021 85.22 85.74 83.44 83.46 208,772 -1.74(-2.04%)
May 17, 2021 84.97 85.78 84.42 85.20 222,381 -0.02(-0.02%)
May 14, 2021 85.76 86.48 84.96 85.22 224,256 -0.08(-0.10%)
May 13, 2021 83.58 85.96 83.58 85.30 271,756 +2.09(+2.51%)
May 12, 2021 85.03 85.34 83.12 83.22 321,361 -2.07(-2.43%)
May 11, 2021 86.09 86.87 84.23 85.28 306,648 -2.40(-2.74%)
May 10, 2021 88.79 89.84 87.62 87.69 271,361 +0.21(+0.24%)
May 07, 2021 83.82 87.79 83.82 87.47 759,783 +2.90(+3.43%)
May 06, 2021 82.08 84.59 82.08 84.57 463,310 +3.03(+3.72%)
May 05, 2021 81.41 81.74 80.04 81.54 235,179 +0.21(+0.26%)
May 04, 2021 81.54 81.95 80.16 81.33 231,893 -0.42(-0.51%)
May 03, 2021 82.01 82.71 80.99 81.75 292,825 +0.34(+0.42%)
Apr 30, 2021 82.57 82.93 81.18 81.41 262,453 -1.55(-1.87%)
Apr 29, 2021 82.74 83.49 82.13 82.96 152,727 +0.42(+0.51%)
Apr 28, 2021 82.86 83.09 81.97 82.53 230,055 +0.24(+0.29%)
Apr 27, 2021 82.22 82.55 81.29 82.29 202,652 +0.08(+0.10%)
Apr 26, 2021 82.14 82.66 81.69 82.21 242,488 +0.54(+0.67%)
Apr 23, 2021 81.37 82.04 80.44 81.66 361,199 +0.61(+0.75%)
Apr 22, 2021 81.69 82.07 80.24 81.05 342,197 -0.70(-0.86%)
Apr 21, 2021 80.55 82.86 80.35 81.76 360,653 +1.44(+1.79%)
Apr 20, 2021 81.78 81.78 79.62 80.32 199,221 -1.75(-2.14%)
Apr 19, 2021 82.25 82.27 81.50 82.07 160,885 +0.00(+0.00%)
Apr 16, 2021 83.36 83.59 81.79 82.07 275,555 -0.90(-1.08%)
Apr 15, 2021 83.07 83.07 80.59 82.97 214,435 +0.47(+0.57%)
Apr 14, 2021 82.49 83.35 81.81 82.50 228,273 -0.28(-0.33%)
Apr 13, 2021 84.55 84.55 82.19 82.77 269,290 -1.98(-2.33%)
Apr 12, 2021 83.54 85.08 82.89 84.75 341,188 +1.15(+1.37%)
Apr 09, 2021 82.97 83.70 82.13 83.60 236,468 +0.54(+0.66%)
Apr 08, 2021 82.08 83.24 80.82 83.06 404,350 +0.87(+1.06%)
Apr 07, 2021 82.25 83.00 81.33 82.19 223,539 -0.23(-0.28%)
Apr 06, 2021 80.74 83.67 80.74 82.42 556,675 +1.51(+1.86%)
Apr 05, 2021 80.57 81.32 79.74 80.92 275,084 +1.01(+1.26%)
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.