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 (%)
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%)
Oct 01, 2014 477.13 478.23 462.91 464.23 77,665 -12.37(-2.60%)
Sep 30, 2014 476.34 477.13 473.00 476.60 45,698 +0.89(+0.19%)
Sep 29, 2014 473.34 476.94 470.28 475.71 32,853 +0.74(+0.16%)
Sep 26, 2014 471.81 478.76 471.07 474.97 59,798 +2.69(+0.57%)
Sep 25, 2014 469.76 473.50 465.36 472.29 73,265 +1.53(+0.32%)
Sep 24, 2014 466.12 471.44 460.70 470.76 55,988 +4.53(+0.97%)
Sep 23, 2014 463.49 469.73 463.28 466.23 66,026 +12.79(+2.82%)
Sep 22, 2014 453.54 456.18 449.38 453.44 43,034 -0.47(-0.10%)
Sep 19, 2014 454.60 457.75 452.28 453.91 25,130 -1.26(-0.28%)
Sep 18, 2014 454.49 458.39 448.46 455.18 31,405 +1.05(+0.23%)
Sep 17, 2014 455.49 457.07 451.28 454.12 15,842 -1.95(-0.43%)
Sep 16, 2014 452.60 457.18 451.10 456.07 12,881 +3.42(+0.76%)
Sep 15, 2014 453.96 455.49 450.91 452.65 28,506 +0.26(+0.06%)
Sep 12, 2014 453.07 453.28 446.17 452.38 18,777 -0.74(-0.16%)
Sep 11, 2014 454.23 457.96 451.65 453.12 15,720 -1.26(-0.28%)
Sep 10, 2014 456.02 458.28 450.63 454.38 14,297 -0.37(-0.08%)
Sep 09, 2014 452.86 455.54 451.32 454.75 16,387 +2.00(+0.44%)
Sep 08, 2014 454.23 458.54 449.21 452.75 18,120 -0.95(-0.21%)
Sep 05, 2014 455.44 456.02 451.60 453.70 13,821 -1.32(-0.29%)
Sep 04, 2014 455.33 460.33 453.54 455.02 29,625 +2.26(+0.50%)
Sep 03, 2014 458.23 458.23 451.54 452.75 22,673 -4.48(-0.98%)
Sep 02, 2014 455.28 462.81 454.70 457.23 31,848 +1.32(+0.29%)
Aug 29, 2014 457.54 455.91 455.91 455.91 20,077 -2.11(-0.46%)
Aug 28, 2014 450.17 458.02 447.81 458.02 36,787 +5.26(+1.16%)
Aug 27, 2014 455.23 456.23 452.65 452.75 22,494 -3.32(-0.73%)
Aug 26, 2014 457.07 458.02 454.91 456.07 20,324 -1.95(-0.43%)
Aug 25, 2014 455.02 459.33 452.96 458.02 20,590 +5.26(+1.16%)
Aug 22, 2014 452.28 457.18 451.96 452.75 18,993 -0.63(-0.14%)
Aug 21, 2014 454.38 455.73 450.70 453.38 16,635 -0.63(-0.14%)
Aug 20, 2014 454.65 456.28 451.96 454.02 20,690 -2.42(-0.53%)
Aug 19, 2014 457.65 457.65 453.28 456.44 18,291 -1.48(-0.32%)
Aug 18, 2014 458.02 465.39 455.96 457.91 50,489 +1.11(+0.24%)
Aug 15, 2014 452.70 457.18 452.02 456.81 24,584 +1.58(+0.35%)
Aug 14, 2014 451.23 456.12 450.12 455.23 26,788 +3.48(+0.77%)
Aug 13, 2014 456.54 457.44 451.44 451.75 37,637 -4.90(-1.07%)
Aug 12, 2014 457.02 457.65 454.81 456.65 18,044 -1.26(-0.28%)
Aug 11, 2014 453.23 459.81 453.23 457.91 35,614 +7.00(+1.55%)
Aug 08, 2014 445.23 451.21 443.22 450.91 13,937 +5.48(+1.23%)
Aug 07, 2014 445.65 450.65 443.33 445.44 22,712 +1.58(+0.36%)
Aug 06, 2014 437.91 445.23 437.91 443.86 21,573 +5.26(+1.20%)
Aug 05, 2014 438.06 441.80 435.06 438.59 20,884 -0.63(-0.14%)
Aug 04, 2014 442.44 446.45 439.06 439.22 38,597 -2.37(-0.54%)
Aug 01, 2014 438.06 444.70 435.96 441.59 44,779 +2.53(+0.58%)
Jul 31, 2014 442.38 444.28 433.49 439.06 57,009 -5.90(-1.33%)
Jul 30, 2014 430.59 457.22 426.43 444.96 89,025 +15.16(+3.53%)
Jul 29, 2014 434.70 436.17 428.80 429.80 62,016 -3.79(-0.87%)
Jul 28, 2014 436.22 437.91 432.12 433.59 44,866 -2.53(-0.58%)
Jul 25, 2014 439.75 439.86 435.49 436.12 40,967 -4.58(-1.04%)
Jul 24, 2014 439.64 445.65 437.41 440.70 28,870 +1.68(+0.38%)
Jul 23, 2014 437.64 439.43 433.85 439.01 22,548 +1.00(+0.23%)
Jul 22, 2014 437.49 442.33 436.43 438.01 47,754 +2.05(+0.47%)
Jul 21, 2014 437.96 438.72 433.75 435.96 32,865 -4.74(-1.08%)
Jul 18, 2014 440.54 442.44 437.71 440.70 39,456 +0.89(+0.20%)
Jul 17, 2014 440.86 443.04 439.22 439.80 27,648 -4.74(-1.07%)
Jul 16, 2014 446.65 448.61 442.54 444.54 30,243 +1.37(+0.31%)
Jul 15, 2014 446.49 448.33 441.86 443.17 36,370 -2.53(-0.57%)
Jul 14, 2014 449.59 452.96 445.33 445.70 21,368 -2.11(-0.47%)
Jul 11, 2014 450.86 451.02 445.75 447.81 76,579 -4.42(-0.98%)
Jul 10, 2014 443.17 454.02 442.28 452.23 52,199 +2.63(+0.59%)
Jul 09, 2014 449.28 452.23 446.86 449.59 39,967 +0.05(+0.01%)
Jul 08, 2014 452.75 455.33 444.38 449.54 100,633 -5.37(-1.18%)
Jul 07, 2014 463.44 463.60 453.44 454.91 64,896 -9.37(-2.02%)
Jul 03, 2014 459.75 464.28 464.28 464.28 224,101 +6.00(+1.31%)
Jul 02, 2014 458.81 463.18 455.96 458.28 66,874 +5.11(+1.13%)
Jul 01, 2014 455.23 460.49 450.12 453.17 132,639 +0.26(+0.06%)
Jun 30, 2014 450.07 455.60 447.75 452.91 80,108 +2.79(+0.62%)
Jun 27, 2014 439.49 450.12 438.28 450.12 370,654 +8.42(+1.91%)
Jun 26, 2014 438.86 442.80 434.06 441.70 44,782 +2.16(+0.49%)
Jun 25, 2014 434.80 441.38 433.33 439.54 36,824 +2.53(+0.58%)
Jun 24, 2014 435.64 438.75 432.27 437.01 36,068 +0.05(+0.01%)
Jun 23, 2014 435.01 437.70 434.17 436.96 44,430 +1.74(+0.40%)
Jun 20, 2014 434.12 436.01 432.27 435.22 47,984 +3.42(+0.79%)
Jun 19, 2014 426.85 432.64 425.80 431.80 23,715 +5.16(+1.21%)
Jun 18, 2014 421.17 435.12 420.95 426.64 34,308 +4.05(+0.96%)
Jun 17, 2014 417.69 424.67 416.48 422.59 76,226 +3.69(+0.88%)
Jun 16, 2014 413.27 419.32 411.27 418.90 103,898 +6.95(+1.69%)
Jun 13, 2014 417.95 417.95 408.90 411.95 38,352 -6.00(-1.44%)
Jun 12, 2014 418.43 418.43 411.64 417.95 36,938 -2.16(-0.51%)
Jun 11, 2014 419.80 424.32 418.59 420.11 26,718 +0.16(+0.04%)
Jun 10, 2014 424.06 426.22 417.22 419.95 19,919 +0.26(+0.06%)
Jun 06, 2014 416.06 419.32 415.27 419.69 27,770 +5.95(+1.44%)
Jun 05, 2014 409.37 414.06 406.02 413.74 23,648 +6.16(+1.51%)
Jun 04, 2014 405.79 408.79 403.53 407.58 21,228 +2.11(+0.52%)
Jun 03, 2014 405.58 406.85 405.16 405.48 37,283 -0.95(-0.23%)
Jun 02, 2014 409.58 409.74 404.95 406.43 29,538 -3.53(-0.86%)
May 30, 2014 406.85 410.37 403.80 409.95 30,186 +4.05(+1.00%)
May 29, 2014 404.32 406.16 403.16 405.90 23,438 +0.74(+0.18%)
May 28, 2014 405.21 406.43 403.53 405.16 27,702 -0.11(-0.03%)
May 27, 2014 400.69 406.32 398.63 405.27 24,621 +5.11(+1.28%)
May 23, 2014 398.63 400.16 400.16 400.16 19,203 +3.71(+0.94%)
May 22, 2014 394.84 398.16 394.11 396.45 11,322 +1.34(+0.34%)
May 21, 2014 396.37 399.38 392.16 395.11 38,939 -1.05(-0.27%)
May 20, 2014 396.63 397.48 392.58 396.16 42,591 -0.95(-0.24%)
May 19, 2014 392.42 400.58 391.63 397.11 47,173 +3.37(+0.86%)
May 16, 2014 389.84 393.79 388.52 393.74 33,568 +1.26(+0.32%)
May 15, 2014 392.16 396.07 389.31 392.47 52,782 -1.84(-0.47%)
May 14, 2014 386.58 400.26 384.84 394.32 77,005 +10.42(+2.72%)
May 13, 2014 386.37 386.95 382.37 383.89 46,967 -3.58(-0.92%)
May 12, 2014 391.00 393.21 386.26 387.47 43,677 -0.53(-0.14%)
May 09, 2014 383.42 388.42 382.52 388.00 33,366 +1.69(+0.44%)
May 08, 2014 394.58 397.58 384.37 386.31 61,558 -8.48(-2.15%)
May 07, 2014 390.37 403.48 374.48 394.79 81,801 -3.95(-0.99%)
May 06, 2014 403.11 403.11 397.58 398.74 36,403 -6.48(-1.60%)
May 05, 2014 405.95 410.58 401.16 405.21 24,266 -4.11(-1.00%)
May 02, 2014 405.63 411.74 405.11 409.32 47,859 +5.58(+1.38%)
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.