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

Spectrum Brands Holdings Inc (NY: SPB )

84.52 -0.78 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2015 478.67 481.63 472.00 473.64 67,366 -7.40(-1.54%)
Mar 30, 2015 479.88 483.96 477.93 481.05 54,967 +5.24(+1.10%)
Mar 27, 2015 479.51 482.85 475.44 475.81 43,944 -3.86(-0.80%)
Mar 26, 2015 478.61 484.64 476.29 479.67 41,685 -3.81(-0.79%)
Mar 25, 2015 495.96 498.27 480.31 483.48 41,320 -12.75(-2.57%)
Mar 24, 2015 494.27 498.66 492.05 496.23 51,065 +2.80(+0.57%)
Mar 23, 2015 495.12 496.91 492.26 493.42 20,492 -0.16(-0.03%)
Mar 20, 2015 497.12 497.12 489.30 493.58 30,884 +0.11(+0.02%)
Mar 19, 2015 489.09 493.63 488.40 493.48 45,809 +4.39(+0.90%)
Mar 18, 2015 483.59 490.51 479.25 489.09 32,661 +6.40(+1.33%)
Mar 17, 2015 483.85 485.86 479.41 482.69 50,162 -4.60(-0.94%)
Mar 16, 2015 484.43 493.37 478.51 487.29 63,800 +1.69(+0.35%)
Mar 13, 2015 491.78 495.27 484.38 485.60 45,069 -8.04(-1.63%)
Mar 12, 2015 488.19 495.01 487.13 493.63 29,696 +5.50(+1.13%)
Mar 11, 2015 488.03 488.72 483.27 488.13 55,917 +1.59(+0.33%)
Mar 10, 2015 490.88 491.15 486.49 486.55 37,407 -7.46(-1.51%)
Mar 09, 2015 494.96 497.07 490.46 494.00 30,067 +1.11(+0.23%)
Mar 06, 2015 498.13 506.22 490.41 492.89 50,540 -6.93(-1.39%)
Mar 05, 2015 504.74 505.00 497.23 499.82 47,288 -2.27(-0.45%)
Mar 04, 2015 501.30 501.62 494.69 502.10 46,473 +0.48(+0.09%)
Mar 03, 2015 502.41 502.41 497.92 501.62 36,159 -1.00(-0.20%)
Mar 02, 2015 497.02 503.58 495.01 502.62 33,983 +7.19(+1.45%)
Feb 27, 2015 497.44 497.71 489.77 495.43 47,536 -1.16(-0.23%)
Feb 26, 2015 499.50 499.50 493.32 496.60 30,994 -3.91(-0.78%)
Feb 25, 2015 498.61 500.62 496.23 500.51 29,515 +3.38(+0.68%)
Feb 24, 2015 502.41 502.41 495.49 497.12 60,169 -4.71(-0.94%)
Feb 23, 2015 496.65 502.20 493.79 501.83 49,755 +5.45(+1.10%)
Feb 20, 2015 497.02 497.02 489.77 496.38 42,819 +0.79(+0.16%)
Feb 19, 2015 497.65 499.50 493.48 495.59 31,388 +1.43(+0.29%)
Feb 18, 2015 498.87 501.83 491.15 494.16 45,700 -6.03(-1.21%)
Feb 17, 2015 495.64 502.07 492.21 500.19 56,327 +2.80(+0.56%)
Feb 13, 2015 493.16 497.39 497.39 497.39 29,006 +4.23(+0.86%)
Feb 12, 2015 490.62 493.69 487.55 493.16 32,447 +3.12(+0.64%)
Feb 11, 2015 490.25 492.47 484.27 490.04 50,452 -0.74(-0.15%)
Feb 10, 2015 492.79 494.00 486.71 490.78 62,769 -0.11(-0.02%)
Feb 09, 2015 493.53 495.33 488.40 490.88 70,302 -4.81(-0.97%)
Feb 06, 2015 504.05 504.05 492.26 495.70 88,659 -7.93(-1.58%)
Feb 05, 2015 506.75 513.84 499.40 503.63 124,930 +11.58(+2.35%)
Feb 04, 2015 486.23 493.21 485.49 492.05 99,009 +4.34(+0.89%)
Feb 03, 2015 483.16 488.61 478.46 487.71 50,591 +4.92(+1.02%)
Feb 02, 2015 475.23 483.96 472.58 482.79 53,123 +8.51(+1.80%)
Jan 30, 2015 477.13 477.87 471.42 474.28 83,248 -4.34(-0.91%)
Jan 29, 2015 478.83 482.32 475.97 478.61 76,682 +2.27(+0.48%)
Jan 28, 2015 489.30 489.67 476.24 476.34 62,364 -10.53(-2.16%)
Jan 27, 2015 492.68 494.06 483.16 486.87 50,287 -8.88(-1.79%)
Jan 26, 2015 498.13 499.48 493.42 495.75 28,517 -1.06(-0.21%)
Jan 23, 2015 509.13 509.13 495.01 496.81 59,814 -13.80(-2.70%)
Jan 22, 2015 500.14 510.61 494.59 510.61 70,597 +12.85(+2.58%)
Jan 21, 2015 496.75 501.62 494.20 497.76 40,607 +0.00(+0.00%)
Jan 20, 2015 500.77 503.17 492.42 497.76 46,223 -0.90(-0.18%)
Jan 16, 2015 490.51 499.40 490.51 498.66 54,940 +5.66(+1.15%)
Jan 15, 2015 516.43 516.59 490.41 493.00 91,244 -23.43(-4.54%)
Jan 14, 2015 510.93 517.17 509.55 516.43 36,176 +0.85(+0.16%)
Jan 13, 2015 515.42 522.67 509.71 515.58 49,206 +2.75(+0.54%)
Jan 12, 2015 509.66 512.83 506.01 512.83 56,597 +3.12(+0.61%)
Jan 09, 2015 505.48 511.62 500.40 509.71 69,965 +5.55(+1.10%)
Jan 08, 2015 503.52 509.45 502.36 504.16 68,529 +5.02(+1.01%)
Jan 07, 2015 497.23 503.89 495.01 499.13 58,284 +6.66(+1.35%)
Jan 06, 2015 498.50 500.40 488.90 492.47 112,718 -3.38(-0.68%)
Jan 05, 2015 485.23 499.03 478.61 495.86 87,455 -1.96(-0.39%)
Jan 02, 2015 505.27 508.32 494.00 497.81 69,664 -8.20(-1.62%)
Dec 31, 2014 510.08 506.01 506.01 506.01 45,021 -2.43(-0.48%)
Dec 30, 2014 511.67 515.58 505.43 508.44 46,668 -3.65(-0.71%)
Dec 29, 2014 513.84 517.86 510.72 512.09 39,856 -3.44(-0.67%)
Dec 26, 2014 513.94 517.17 511.72 515.53 17,065 +1.75(+0.34%)
Dec 24, 2014 516.85 513.78 513.78 513.78 12,763 -2.59(-0.50%)
Dec 23, 2014 514.84 520.18 510.89 516.38 47,015 +4.55(+0.89%)
Dec 22, 2014 512.46 514.52 507.08 511.83 42,495 +0.21(+0.04%)
Dec 19, 2014 505.59 511.77 501.14 511.62 64,958 +5.50(+1.09%)
Dec 18, 2014 510.19 510.19 498.55 506.12 88,942 +4.18(+0.83%)
Dec 17, 2014 497.97 505.00 493.42 501.94 45,492 +5.18(+1.04%)
Dec 16, 2014 493.58 504.19 491.84 496.75 75,284 +2.64(+0.54%)
Dec 15, 2014 501.57 503.58 493.48 494.11 53,474 -5.02(-1.01%)
Dec 12, 2014 496.75 502.62 493.74 499.13 50,705 +0.90(+0.18%)
Dec 11, 2014 491.84 503.10 491.62 498.24 58,829 +6.93(+1.41%)
Dec 10, 2014 493.53 496.91 491.10 491.31 57,216 -2.86(-0.58%)
Dec 09, 2014 486.76 501.67 484.91 494.16 126,404 +1.00(+0.20%)
Dec 08, 2014 499.16 504.79 492.95 493.16 94,905 -8.25(-1.65%)
Dec 05, 2014 494.48 502.36 492.37 501.41 82,783 +6.56(+1.33%)
Dec 04, 2014 488.08 498.76 486.76 494.85 88,384 +8.83(+1.82%)
Dec 03, 2014 480.99 490.94 479.62 486.02 148,090 +1.00(+0.21%)
Dec 02, 2014 483.85 490.46 483.85 485.01 97,697 -0.05(-0.01%)
Dec 01, 2014 486.55 491.84 470.79 485.07 159,860 -1.32(-0.27%)
Nov 28, 2014 464.39 488.19 462.22 486.39 62,533 +10.47(+2.20%)
Nov 26, 2014 477.08 475.92 475.92 475.92 154,408 +1.27(+0.27%)
Nov 25, 2014 476.76 480.58 473.91 474.65 115,617 -1.11(-0.23%)
Nov 24, 2014 475.92 479.36 474.01 475.76 224,821 +0.37(+0.08%)
Nov 21, 2014 486.18 486.18 474.12 475.39 108,223 -1.43(-0.30%)
Nov 20, 2014 470.52 483.21 463.38 476.82 115,557 -6.56(-1.36%)
Nov 19, 2014 479.20 484.22 476.82 483.37 47,925 +4.87(+1.02%)
Nov 18, 2014 479.99 483.59 476.76 478.51 36,128 +1.00(+0.21%)
Nov 17, 2014 480.31 481.13 476.18 477.50 32,291 -4.23(-0.88%)
Nov 14, 2014 477.98 483.85 476.39 481.74 30,968 +2.54(+0.53%)
Nov 13, 2014 480.73 487.71 477.71 479.20 67,173 +0.95(+0.20%)
Nov 12, 2014 478.40 480.29 477.03 478.24 45,613 -0.53(-0.11%)
Nov 11, 2014 481.52 482.44 478.72 478.77 28,740 -1.80(-0.37%)
Nov 10, 2014 480.20 485.54 476.13 480.57 25,757 +1.96(+0.41%)
Nov 07, 2014 480.41 483.48 477.08 478.61 23,446 -2.59(-0.54%)
Nov 06, 2014 478.40 483.48 478.40 481.21 29,188 +1.75(+0.36%)
Nov 05, 2014 481.89 485.23 477.35 479.46 22,552 -0.85(-0.18%)
Nov 04, 2014 483.59 485.01 477.24 480.31 30,097 -3.75(-0.78%)
Nov 03, 2014 479.09 488.08 479.09 484.06 38,942 +4.97(+1.04%)
Oct 31, 2014 479.73 485.12 476.92 479.09 27,166 +2.33(+0.49%)
Oct 30, 2014 472.43 478.51 469.31 476.76 22,727 +2.48(+0.52%)
Oct 29, 2014 472.21 478.93 471.19 474.28 47,129 +1.32(+0.28%)
Oct 28, 2014 472.43 472.96 468.88 472.96 27,816 +3.28(+0.70%)
Oct 27, 2014 468.83 469.78 468.30 469.68 20,502 +1.38(+0.29%)
Oct 24, 2014 467.08 470.31 464.28 468.30 22,657 +0.48(+0.10%)
Oct 23, 2014 472.80 474.54 466.13 467.83 36,334 -0.32(-0.07%)
Oct 22, 2014 470.73 474.75 467.72 468.14 28,448 -2.59(-0.55%)
Oct 21, 2014 463.96 474.60 461.48 470.73 49,458 +8.88(+1.92%)
Oct 20, 2014 451.06 462.48 449.45 461.85 48,185 +9.63(+2.13%)
Oct 17, 2014 448.52 453.49 447.94 452.22 17,622 +6.88(+1.54%)
Oct 16, 2014 439.64 449.42 438.74 445.35 23,052 +2.80(+0.63%)
Oct 15, 2014 440.27 444.35 428.53 442.55 80,448 -3.12(-0.70%)
Oct 14, 2014 439.90 446.67 437.15 445.67 62,438 +1.16(+0.26%)
Oct 13, 2014 455.03 456.19 442.07 444.50 77,998 -8.09(-1.79%)
Oct 10, 2014 460.90 464.02 452.07 452.60 38,632 -9.99(-2.16%)
Oct 09, 2014 471.95 474.64 461.85 462.59 20,132 -7.51(-1.60%)
Oct 08, 2014 470.84 473.70 468.04 470.10 37,026 -0.11(-0.02%)
Oct 07, 2014 471.37 478.19 469.99 470.21 34,272 -3.12(-0.66%)
Oct 06, 2014 477.29 477.56 468.30 473.33 24,303 -0.37(-0.08%)
Oct 03, 2014 471.21 475.65 468.88 473.70 56,534 +3.49(+0.74%)
Oct 02, 2014 465.34 472.00 460.64 470.21 38,475 +3.86(+0.83%)
Oct 01, 2014 479.30 480.41 465.02 466.35 77,312 -12.43(-2.60%)
Sep 30, 2014 478.51 479.30 475.15 478.77 45,490 +0.90(+0.19%)
Sep 29, 2014 475.49 479.11 472.43 477.87 32,704 +0.74(+0.16%)
Sep 26, 2014 473.96 480.94 473.22 477.13 59,526 +2.70(+0.57%)
Sep 25, 2014 471.90 475.65 467.48 474.44 72,933 +1.53(+0.32%)
Sep 24, 2014 468.25 473.59 462.80 472.90 55,734 +4.55(+0.97%)
Sep 23, 2014 465.61 471.87 465.39 468.36 65,727 +12.85(+2.82%)
Sep 22, 2014 455.61 458.25 451.43 455.50 42,839 -0.48(-0.10%)
Sep 19, 2014 456.67 459.84 454.34 455.98 25,016 -1.27(-0.28%)
Sep 18, 2014 456.56 460.48 450.50 457.25 31,263 +1.06(+0.23%)
Sep 17, 2014 457.57 459.15 453.33 456.19 15,771 -1.96(-0.43%)
Sep 16, 2014 454.66 459.26 453.15 458.15 12,822 +3.44(+0.76%)
Sep 15, 2014 456.03 457.57 452.96 454.71 28,377 +0.26(+0.06%)
Sep 12, 2014 455.13 455.35 448.20 454.45 18,692 -0.74(-0.16%)
Sep 11, 2014 456.30 460.05 453.70 455.19 15,649 -1.27(-0.28%)
Sep 10, 2014 458.10 460.37 452.68 456.45 14,232 -0.37(-0.08%)
Sep 09, 2014 454.92 457.62 453.38 456.83 16,313 +2.01(+0.44%)
Sep 08, 2014 456.30 460.63 451.26 454.82 18,038 -0.95(-0.21%)
Sep 05, 2014 457.51 458.10 453.65 455.77 13,758 -1.32(-0.29%)
Sep 04, 2014 457.41 462.43 455.61 457.09 29,491 +2.27(+0.50%)
Sep 03, 2014 460.32 460.32 453.60 454.82 22,570 -4.50(-0.98%)
Sep 02, 2014 457.35 464.92 456.77 459.31 31,704 +1.32(+0.29%)
Aug 29, 2014 459.63 457.99 457.99 457.99 19,986 -2.12(-0.46%)
Aug 28, 2014 452.22 460.10 449.85 460.10 36,620 +5.29(+1.16%)
Aug 27, 2014 457.30 458.31 454.71 454.82 22,392 -3.33(-0.73%)
Aug 26, 2014 459.15 460.10 456.98 458.15 20,232 -1.96(-0.43%)
Aug 25, 2014 457.09 461.43 455.03 460.10 20,497 +5.29(+1.16%)
Aug 22, 2014 454.34 459.26 454.02 454.82 18,907 -0.64(-0.14%)
Aug 21, 2014 456.45 457.80 452.76 455.45 16,560 -0.63(-0.14%)
Aug 20, 2014 456.72 458.36 454.02 456.08 20,596 -2.43(-0.53%)
Aug 19, 2014 459.73 459.73 455.35 458.52 18,208 -1.48(-0.32%)
Aug 18, 2014 460.10 467.51 458.04 460.00 50,260 +1.11(+0.24%)
Aug 15, 2014 454.76 459.26 454.07 458.89 24,472 +1.59(+0.35%)
Aug 14, 2014 453.28 458.20 452.17 457.30 26,666 +3.49(+0.77%)
Aug 13, 2014 458.62 459.52 453.49 453.81 37,466 -4.92(-1.07%)
Aug 12, 2014 459.10 459.73 456.88 458.73 17,962 -1.27(-0.28%)
Aug 11, 2014 455.29 461.90 455.29 460.00 35,452 +7.03(+1.55%)
Aug 08, 2014 447.25 453.27 445.24 452.96 13,873 +5.50(+1.23%)
Aug 07, 2014 447.68 452.70 445.35 447.46 22,609 +1.59(+0.36%)
Aug 06, 2014 439.90 447.25 439.90 445.88 21,475 +5.29(+1.20%)
Aug 05, 2014 440.06 443.82 437.05 440.59 20,789 -0.63(-0.14%)
Aug 04, 2014 444.45 448.48 441.07 441.22 38,422 -2.38(-0.54%)
Aug 01, 2014 440.06 446.72 437.94 443.60 44,576 +2.54(+0.58%)
Jul 31, 2014 444.40 446.30 435.46 441.07 56,751 -5.92(-1.33%)
Jul 30, 2014 432.55 459.30 428.37 446.99 88,621 +15.23(+3.53%)
Jul 29, 2014 436.68 438.16 430.75 431.76 61,735 -3.81(-0.87%)
Jul 28, 2014 438.21 439.90 434.08 435.57 44,663 -2.54(-0.58%)
Jul 25, 2014 441.75 441.86 437.47 438.10 40,781 -4.60(-1.04%)
Jul 24, 2014 441.65 447.68 439.40 442.70 28,739 +1.69(+0.38%)
Jul 23, 2014 439.64 441.44 435.83 441.01 22,446 +1.00(+0.23%)
Jul 22, 2014 439.48 444.35 438.42 440.01 47,538 +2.06(+0.47%)
Jul 21, 2014 439.95 440.72 435.72 437.94 32,716 -4.76(-1.08%)
Jul 18, 2014 442.55 444.45 439.71 442.70 39,278 +0.90(+0.20%)
Jul 17, 2014 442.86 445.06 441.22 441.81 27,523 -4.76(-1.07%)
Jul 16, 2014 448.68 450.65 444.56 446.57 30,105 +1.38(+0.31%)
Jul 15, 2014 448.52 450.37 443.87 445.19 36,205 -2.54(-0.57%)
Jul 14, 2014 451.64 455.03 447.36 447.73 21,271 -2.12(-0.47%)
Jul 11, 2014 452.91 453.07 447.78 449.85 76,231 -4.44(-0.98%)
Jul 10, 2014 445.19 456.08 444.29 454.29 51,962 +2.64(+0.59%)
Jul 09, 2014 451.32 454.29 448.89 451.64 39,785 +0.05(+0.01%)
Jul 08, 2014 454.82 457.41 446.41 451.59 100,177 -5.39(-1.18%)
Jul 07, 2014 465.55 465.71 455.50 456.98 64,602 -9.41(-2.02%)
Jul 03, 2014 461.85 466.40 466.40 466.40 223,085 +6.03(+1.31%)
Jul 02, 2014 460.90 465.29 458.04 460.37 66,570 +5.13(+1.13%)
Jul 01, 2014 457.30 462.59 452.17 455.24 132,037 +0.26(+0.06%)
Jun 30, 2014 452.12 457.67 449.79 454.98 79,745 +2.80(+0.62%)
Jun 27, 2014 441.49 452.17 440.27 452.17 368,973 +8.46(+1.91%)
Jun 26, 2014 440.85 444.82 436.04 443.71 44,579 +2.17(+0.49%)
Jun 25, 2014 436.78 443.39 435.30 441.54 36,657 +2.54(+0.58%)
Jun 24, 2014 437.63 440.75 434.24 439.00 35,905 +0.05(+0.01%)
Jun 23, 2014 436.99 439.69 436.15 438.95 44,229 +1.75(+0.40%)
Jun 20, 2014 436.09 438.00 434.24 437.20 47,766 +3.44(+0.79%)
Jun 19, 2014 428.80 434.61 427.74 433.77 23,607 +5.18(+1.21%)
Jun 18, 2014 423.08 437.10 422.87 428.58 34,153 +4.07(+0.96%)
Jun 17, 2014 419.59 426.60 418.38 424.51 75,880 +3.70(+0.88%)
Jun 16, 2014 415.15 421.23 413.14 420.81 103,427 +6.98(+1.69%)
Jun 13, 2014 419.86 419.86 410.76 413.83 38,178 -6.03(-1.44%)
Jun 12, 2014 420.33 420.33 413.51 419.86 36,770 -2.17(-0.51%)
Jun 11, 2014 421.71 426.26 420.49 422.03 26,597 +0.16(+0.04%)
Jun 10, 2014 425.99 428.16 419.12 421.87 19,829 +0.26(+0.06%)
Jun 06, 2014 417.95 421.23 417.16 421.60 27,644 +5.98(+1.44%)
Jun 05, 2014 411.24 415.94 407.87 415.63 23,540 +6.19(+1.51%)
Jun 04, 2014 407.64 410.66 405.37 409.44 21,132 +2.12(+0.52%)
Jun 03, 2014 407.43 408.70 407.01 407.32 37,114 -0.95(-0.23%)
Jun 02, 2014 411.45 411.61 406.80 408.28 29,404 -3.54(-0.86%)
May 30, 2014 408.70 412.24 405.64 411.82 30,049 +4.07(+1.00%)
May 29, 2014 406.16 408.01 405.00 407.75 23,332 +0.74(+0.18%)
May 28, 2014 407.06 408.28 405.37 407.01 27,576 -0.11(-0.03%)
May 27, 2014 402.51 408.17 400.45 407.11 24,509 +5.13(+1.28%)
May 23, 2014 400.45 401.98 401.98 401.98 19,116 +3.73(+0.94%)
May 22, 2014 396.64 399.97 395.90 398.25 11,270 +1.35(+0.34%)
May 21, 2014 398.18 401.20 393.94 396.91 38,762 -1.06(-0.27%)
May 20, 2014 398.44 399.29 394.37 397.96 42,398 -0.95(-0.24%)
May 19, 2014 394.21 402.41 393.42 398.92 46,959 +3.38(+0.86%)
May 16, 2014 391.62 395.58 390.30 395.53 33,416 +1.27(+0.32%)
May 15, 2014 393.94 397.87 391.09 394.26 52,542 -1.85(-0.47%)
May 14, 2014 388.34 402.09 386.59 396.11 76,656 +10.47(+2.72%)
May 13, 2014 388.13 388.71 384.11 385.64 46,754 -3.60(-0.92%)
May 12, 2014 392.78 395.00 388.02 389.24 43,479 -0.53(-0.14%)
May 09, 2014 385.17 390.19 384.27 389.77 33,215 +1.69(+0.44%)
May 08, 2014 396.38 399.39 386.12 388.07 61,278 -8.51(-2.15%)
May 07, 2014 392.15 405.31 376.19 396.59 81,430 -3.97(-0.99%)
May 06, 2014 404.94 404.94 399.39 400.56 36,238 -6.50(-1.60%)
May 05, 2014 407.80 412.45 402.99 407.06 24,156 -4.12(-1.00%)
May 02, 2014 407.48 413.62 406.95 411.19 47,642 +5.61(+1.38%)
May 01, 2014 404.63 409.70 401.45 405.58 73,795 -0.74(-0.18%)
Apr 30, 2014 401.24 413.99 401.24 406.32 72,888 +5.50(+1.37%)
Apr 29, 2014 403.31 405.70 400.03 400.82 17,553 -0.11(-0.03%)
Apr 28, 2014 404.15 406.16 398.07 400.93 47,597 -2.27(-0.56%)
Apr 25, 2014 411.87 414.46 401.93 403.20 17,311 -9.25(-2.24%)
Apr 24, 2014 411.98 413.82 408.01 412.45 20,511 +1.85(+0.45%)
Apr 23, 2014 411.40 413.09 408.01 410.60 22,216 -0.53(-0.13%)
Apr 22, 2014 406.21 413.94 406.21 411.13 18,333 +4.50(+1.11%)
Apr 21, 2014 405.84 408.65 403.99 406.64 23,906 -0.16(-0.04%)
Apr 17, 2014 402.88 406.80 406.80 406.80 25,923 +2.27(+0.56%)
Apr 16, 2014 406.21 408.22 403.04 404.52 42,694 -0.21(-0.05%)
Apr 15, 2014 403.31 409.10 395.53 404.73 49,536 +1.53(+0.38%)
Apr 14, 2014 411.24 411.24 399.44 403.20 24,176 -2.96(-0.73%)
Apr 11, 2014 413.19 416.26 401.30 406.16 62,881 -9.25(-2.23%)
Apr 10, 2014 413.83 427.00 412.19 415.42 65,901 +1.64(+0.40%)
Apr 09, 2014 412.19 418.43 409.87 413.78 14,328 +1.69(+0.41%)
Apr 08, 2014 413.30 415.76 410.29 412.08 25,187 -1.90(-0.46%)
Apr 07, 2014 415.84 418.11 413.14 413.99 42,863 -3.49(-0.84%)
Apr 04, 2014 428.16 428.16 415.63 417.48 34,760 -8.25(-1.94%)
Apr 03, 2014 430.12 430.96 424.56 425.73 23,779 -2.17(-0.51%)
Apr 02, 2014 421.81 428.37 420.55 427.90 22,975 +6.66(+1.58%)
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.