Indicators

Newell Rubbermaid (NQ: NWL )

8.090 -0.140 (-1.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.80	16.06	15.80	15.86	1,659,670	-0.05(-0.31%)
Nov 27, 2019	15.55	15.92	15.46	15.91	2,940,898	+0.31(+2.01%)
Nov 26, 2019	15.65	15.75	15.45	15.60	5,766,780	-0.12(-0.79%)
Nov 25, 2019	15.61	15.77	15.53	15.72	5,249,171	+0.23(+1.47%)
Nov 22, 2019	15.66	15.70	15.44	15.49	5,258,409	-0.15(-0.99%)
Nov 21, 2019	15.71	15.77	15.60	15.65	3,657,422	-0.08(-0.52%)
Nov 20, 2019	15.94	15.97	15.60	15.73	2,457,711	-0.22(-1.38%)
Nov 19, 2019	16.04	16.06	15.83	15.95	2,344,470	-0.07(-0.41%)
Nov 18, 2019	16.04	16.16	15.90	16.01	3,281,857	-0.08(-0.51%)
Nov 15, 2019	16.24	16.25	15.87	16.10	3,615,616	-0.18(-1.10%)
Nov 14, 2019	16.36	16.47	16.24	16.27	2,601,846	-0.10(-0.62%)
Nov 13, 2019	16.16	16.39	16.03	16.38	4,248,155	+0.21(+1.29%)
Nov 12, 2019	16.02	16.34	15.92	16.17	4,243,521	+0.25(+1.56%)
Nov 11, 2019	16.37	16.41	15.75	15.92	4,655,940	-0.69(-4.15%)
Nov 08, 2019	16.39	16.69	16.25	16.61	4,395,007	+0.27(+1.65%)
Nov 07, 2019	16.46	16.54	16.25	16.34	5,633,783	-0.07(-0.45%)
Nov 06, 2019	16.27	16.54	16.12	16.41	4,204,755	+0.13(+0.80%)
Nov 05, 2019	17.08	17.11	16.21	16.28	7,159,918	-0.73(-4.27%)
Nov 04, 2019	16.65	17.04	15.92	17.01	8,761,201	+0.21(+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.