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 (%)
May 29, 2020	11.33	11.33	11.01	11.09	7,143,382	-0.36(-3.17%)
May 28, 2020	12.12	12.12	11.41	11.45	4,459,439	-0.49(-4.10%)
May 27, 2020	11.52	11.96	11.49	11.94	4,789,086	+0.70(+6.20%)
May 26, 2020	10.88	11.40	10.82	11.25	4,524,849	+0.64(+6.03%)
May 22, 2020	10.77	10.77	10.50	10.61	2,626,893	-0.10(-0.93%)
May 21, 2020	10.32	10.72	10.26	10.71	4,829,680	+0.27(+2.54%)
May 20, 2020	10.66	10.75	10.33	10.44	3,941,348	-0.05(-0.47%)
May 19, 2020	10.51	10.76	10.31	10.49	4,816,677	-0.02(-0.16%)
May 18, 2020	10.16	10.54	10.16	10.51	3,514,189	+0.80(+8.20%)
May 15, 2020	9.569	9.776	9.411	9.710	2,410,847	+0.07(+0.69%)
May 14, 2020	9.527	9.710	9.171	9.644	3,390,007	-0.08(-0.85%)
May 13, 2020	9.984	10.02	9.494	9.727	8,846,687	-0.37(-3.70%)
May 12, 2020	10.05	10.25	10.01	10.10	4,384,763	+0.12(+1.16%)
May 11, 2020	10.08	10.19	9.876	9.984	4,260,050	-0.32(-3.06%)
May 08, 2020	10.15	10.37	10.01	10.30	3,122,968	+0.31(+3.07%)
May 07, 2020	9.776	10.27	9.752	9.992	3,671,403	+0.29(+2.99%)
May 06, 2020	9.942	10.06	9.569	9.702	3,330,600	-0.20(-2.01%)
May 05, 2020	10.37	10.47	9.893	9.901	3,860,573	-0.38(-3.71%)
May 04, 2020	10.12	10.37	9.976	10.28	4,539,037	+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.