Indicators

Newell Rubbermaid (NQ: NWL )

7.720 +0.250 (+3.35%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.65	15.91	15.65	15.71	1,675,370	-0.05(-0.31%)
Nov 27, 2019	15.40	15.77	15.32	15.76	2,968,717	+0.31(+2.01%)
Nov 26, 2019	15.51	15.60	15.30	15.45	5,821,331	-0.12(-0.79%)
Nov 25, 2019	15.47	15.62	15.39	15.57	5,298,826	+0.23(+1.47%)
Nov 22, 2019	15.52	15.56	15.30	15.35	5,308,150	-0.15(-0.99%)
Nov 21, 2019	15.57	15.62	15.45	15.50	3,692,019	-0.08(-0.52%)
Nov 20, 2019	15.79	15.82	15.45	15.58	2,480,960	-0.22(-1.38%)
Nov 19, 2019	15.89	15.91	15.68	15.80	2,366,648	-0.06(-0.41%)
Nov 18, 2019	15.89	16.01	15.75	15.86	3,312,902	-0.08(-0.51%)
Nov 15, 2019	16.09	16.10	15.72	15.94	3,649,817	-0.18(-1.10%)
Nov 14, 2019	16.20	16.32	16.09	16.12	2,626,458	-0.10(-0.62%)
Nov 13, 2019	16.01	16.24	15.88	16.22	4,288,341	+0.21(+1.29%)
Nov 12, 2019	15.87	16.19	15.78	16.02	4,283,662	+0.25(+1.56%)
Nov 11, 2019	16.22	16.25	15.61	15.77	4,699,982	-0.68(-4.15%)
Nov 08, 2019	16.24	16.53	16.10	16.45	4,436,582	+0.27(+1.65%)
Nov 07, 2019	16.31	16.39	16.10	16.19	5,687,076	-0.07(-0.45%)
Nov 06, 2019	16.12	16.38	15.97	16.26	4,244,529	+0.13(+0.80%)
Nov 05, 2019	16.92	16.95	16.06	16.13	7,227,647	-0.72(-4.27%)
Nov 04, 2019	16.49	16.88	15.78	16.85	8,844,078	+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.