Skip to main content

Newell Rubbermaid (NQ: NWL )

6.620 -0.160 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.57 10.75 10.40 10.70 11,584,048 +0.01(+0.07%)
May 30, 2019 10.67 10.91 10.60 10.69 6,482,315 -0.01(-0.07%)
May 29, 2019 11.11 11.21 10.51 10.70 12,135,137 -0.53(-4.68%)
May 28, 2019 11.82 11.84 11.22 11.22 9,330,638 -0.57(-4.85%)
May 24, 2019 11.94 12.08 11.76 11.80 3,323,782 -0.08(-0.66%)
May 23, 2019 12.02 12.11 11.83 11.87 4,681,556 -0.27(-2.26%)
May 22, 2019 12.10 12.32 12.02 12.15 5,339,427 -0.02(-0.13%)
May 21, 2019 12.06 12.24 12.02 12.16 4,862,334 +0.06(+0.52%)
May 20, 2019 11.96 12.10 11.78 12.10 5,225,309 -0.02(-0.13%)
May 17, 2019 12.17 12.39 12.05 12.12 4,173,133 -0.06(-0.51%)
May 16, 2019 12.26 12.48 12.15 12.18 4,226,375 -0.07(-0.58%)
May 15, 2019 11.93 12.27 11.83 12.25 9,055,530 +0.27(+2.29%)
May 14, 2019 11.95 12.14 11.82 11.98 6,040,244 +0.06(+0.53%)
May 13, 2019 11.69 11.94 11.62 11.91 6,083,881 -0.09(-0.78%)
May 10, 2019 12.01 12.09 11.70 12.01 5,939,199 -0.03(-0.26%)
May 09, 2019 12.09 12.20 11.90 12.04 6,670,216 -0.13(-1.09%)
May 08, 2019 12.46 12.58 12.15 12.17 6,511,182 -0.34(-2.69%)
May 07, 2019 12.39 12.79 12.38 12.51 9,218,187 -0.02(-0.12%)
May 06, 2019 12.63 12.74 12.41 12.52 10,541,977 -0.51(-3.91%)
May 03, 2019 12.19 13.09 12.15 13.03 25,000,778 +1.55(+13.52%)
May 02, 2019 11.23 11.54 11.23 11.48 9,202,696 +0.24(+2.09%)
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.