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 (%)
May 29, 2020	11.43	11.43	11.12	11.20	7,076,443	-0.37(-3.17%)
May 28, 2020	12.23	12.23	11.52	11.56	4,417,650	-0.49(-4.10%)
May 27, 2020	11.63	12.07	11.60	12.06	4,744,209	+0.70(+6.20%)
May 26, 2020	10.98	11.51	10.92	11.35	4,482,447	+0.64(+6.02%)
May 22, 2020	10.87	10.87	10.60	10.71	2,602,277	-0.10(-0.93%)
May 21, 2020	10.41	10.82	10.35	10.81	4,784,422	+0.27(+2.54%)
May 20, 2020	10.76	10.85	10.43	10.54	3,904,415	-0.05(-0.48%)
May 19, 2020	10.61	10.87	10.41	10.59	4,771,541	-0.02(-0.16%)
May 18, 2020	10.25	10.64	10.25	10.61	3,481,259	+0.80(+8.20%)
May 15, 2020	9.659	9.869	9.500	9.802	2,388,256	+0.07(+0.69%)
May 14, 2020	9.618	9.802	9.257	9.735	3,358,240	-0.08(-0.85%)
May 13, 2020	10.08	10.11	9.584	9.819	8,763,787	-0.38(-3.70%)
May 12, 2020	10.15	10.35	10.10	10.20	4,343,675	+0.12(+1.16%)
May 11, 2020	10.18	10.29	9.969	10.08	4,220,130	-0.32(-3.06%)
May 08, 2020	10.25	10.46	10.10	10.40	3,093,703	+0.31(+3.07%)
May 07, 2020	9.869	10.37	9.844	10.09	3,636,999	+0.29(+2.99%)
May 06, 2020	10.04	10.15	9.659	9.793	3,299,389	-0.20(-2.01%)
May 05, 2020	10.47	10.56	9.986	9.995	3,824,396	-0.39(-3.71%)
May 04, 2020	10.21	10.47	10.07	10.38	4,496,503	+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.