Indicators

Newell Rubbermaid (NQ: NWL )

8.110 -0.260 (-3.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.74	25.80	25.17	25.46	3,168,561	+0.09(+0.35%)
May 27, 2021	25.05	25.41	24.99	25.38	6,821,704	+0.51(+2.03%)
May 26, 2021	24.78	24.97	24.72	24.87	2,078,230	+0.26(+1.07%)
May 25, 2021	24.93	25.10	24.54	24.61	1,988,483	-0.26(-1.06%)
May 24, 2021	25.06	25.10	24.76	24.87	1,871,123	-0.04(-0.18%)
May 21, 2021	25.05	25.28	24.85	24.91	1,749,007	-0.12(-0.49%)
May 20, 2021	24.76	25.20	24.58	25.04	2,078,731	+0.24(+0.96%)
May 19, 2021	24.84	24.86	24.35	24.80	5,375,033	-0.25(-0.98%)
May 18, 2021	25.86	25.97	25.04	25.05	3,416,126	-0.78(-3.03%)
May 17, 2021	25.50	25.97	25.42	25.83	2,331,720	+0.34(+1.35%)
May 14, 2021	25.40	25.59	25.24	25.49	1,527,938	+0.33(+1.29%)
May 13, 2021	24.54	25.31	24.45	25.16	2,339,125	+0.46(+1.87%)
May 12, 2021	25.42	25.44	24.64	24.70	2,633,262	-0.81(-3.19%)
May 11, 2021	25.71	25.95	25.14	25.51	2,943,497	-0.26(-0.99%)
May 10, 2021	25.74	26.50	25.65	25.77	3,984,693	+0.18(+0.69%)
May 07, 2021	25.43	25.82	25.42	25.59	2,427,906	-0.03(-0.10%)
May 06, 2021	25.20	25.64	24.96	25.62	3,305,898	+0.66(+2.65%)
May 05, 2021	24.66	25.09	24.59	24.96	2,281,448	+0.26(+1.03%)
May 04, 2021	24.50	24.80	24.29	24.70	3,574,353	+0.25(+1.01%)

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.