Indicators

Newell Rubbermaid (NQ: NWL )

8.230 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.42	11.42	11.11	11.18	7,084,397	-0.37(-3.17%)
May 28, 2020	12.22	12.22	11.51	11.55	4,422,616	-0.49(-4.10%)
May 27, 2020	11.62	12.06	11.59	12.04	4,749,541	+0.70(+6.20%)
May 26, 2020	10.97	11.50	10.91	11.34	4,487,486	+0.64(+6.03%)
May 22, 2020	10.86	10.86	10.59	10.69	2,605,202	-0.10(-0.93%)
May 21, 2020	10.40	10.81	10.34	10.79	4,789,799	+0.27(+2.54%)
May 20, 2020	10.74	10.84	10.42	10.53	3,908,803	-0.05(-0.47%)
May 19, 2020	10.59	10.85	10.39	10.58	4,776,904	-0.02(-0.16%)
May 18, 2020	10.24	10.63	10.24	10.59	3,485,171	+0.80(+8.20%)
May 15, 2020	9.649	9.858	9.490	9.791	2,390,940	+0.07(+0.69%)
May 14, 2020	9.607	9.791	9.247	9.724	3,362,014	-0.08(-0.85%)
May 13, 2020	10.07	10.10	9.573	9.808	8,773,637	-0.38(-3.70%)
May 12, 2020	10.13	10.33	10.09	10.18	4,348,557	+0.12(+1.16%)
May 11, 2020	10.17	10.28	9.958	10.07	4,224,873	-0.32(-3.06%)
May 08, 2020	10.23	10.45	10.09	10.38	3,097,180	+0.31(+3.07%)
May 07, 2020	9.858	10.36	9.833	10.08	3,641,087	+0.29(+2.99%)
May 06, 2020	10.03	10.14	9.649	9.782	3,303,098	-0.20(-2.01%)
May 05, 2020	10.46	10.55	9.975	9.983	3,828,695	-0.38(-3.71%)
May 04, 2020	10.20	10.46	10.06	10.37	4,501,557	+0.09(+0.90%)

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.