Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
May 01, 2020 10.95 11.05 10.13 10.19 8,170,710 -1.33(-11.53%)
Apr 30, 2020 11.70 11.72 11.39 11.52 5,766,095 -0.37(-3.14%)
Apr 29, 2020 12.10 12.19 11.88 11.89 4,254,791 +0.08(+0.70%)
Apr 28, 2020 11.49 11.97 11.49 11.81 5,991,492 +0.61(+5.49%)
Apr 27, 2020 10.76 11.30 10.72 11.20 5,001,227 +0.48(+4.49%)
Apr 24, 2020 10.49 10.85 10.37 10.71 6,557,775 +0.26(+2.46%)
Apr 23, 2020 10.17 10.65 10.12 10.46 5,654,538 +0.45(+4.48%)
Apr 22, 2020 10.39 10.50 9.976 10.01 5,072,408 -0.38(-3.67%)
Apr 21, 2020 10.22 10.57 10.16 10.39 3,617,220 -0.22(-2.03%)
Apr 20, 2020 10.52 10.83 10.03 10.61 8,294,295 -0.07(-0.62%)
Apr 17, 2020 10.88 11.10 10.39 10.67 5,868,307 +0.21(+1.98%)
Apr 16, 2020 10.55 10.67 10.17 10.47 3,560,837 -0.10(-0.94%)
Apr 15, 2020 11.00 11.05 10.47 10.56 3,531,271 -0.89(-7.75%)
Apr 14, 2020 11.42 11.52 11.15 11.45 3,434,791 +0.38(+3.45%)
Apr 13, 2020 11.69 11.71 10.82 11.07 2,578,109 -0.67(-5.72%)
Apr 09, 2020 11.31 11.98 11.31 11.74 6,311,726 +0.56(+5.05%)
Apr 08, 2020 11.01 11.27 10.81 11.18 3,946,387 +0.31(+2.82%)
Apr 07, 2020 11.16 11.30 10.74 10.87 4,384,049 +0.23(+2.18%)
Apr 06, 2020 10.52 10.88 10.39 10.64 3,916,952 +0.69(+6.92%)
Apr 03, 2020 9.876 10.28 9.710 9.951 3,761,948 -0.07(-0.66%)
Apr 02, 2020 10.19 10.56 9.785 10.02 5,011,605 -0.27(-2.58%)
Apr 01, 2020 10.39 10.66 9.967 10.28 6,059,955 -0.74(-6.70%)
Mar 31, 2020 11.20 11.43 10.73 11.02 6,635,486 -0.30(-2.64%)
Mar 30, 2020 11.28 11.49 11.15 11.32 4,946,446 +0.02(+0.22%)
Mar 27, 2020 11.12 11.90 10.94 11.30 4,933,754 -0.41(-3.54%)
Mar 26, 2020 10.77 11.80 10.56 11.71 5,364,790 +1.12(+10.58%)
Mar 25, 2020 10.48 11.03 9.818 10.59 6,243,697 +0.25(+2.41%)
Mar 24, 2020 9.295 10.39 9.287 10.34 7,426,863 +1.59(+18.10%)
Mar 23, 2020 9.486 9.727 8.664 8.756 6,545,505 -0.72(-7.62%)
Mar 20, 2020 10.28 10.32 9.449 9.478 7,949,723 -0.84(-8.13%)
Mar 19, 2020 9.884 10.66 9.212 10.32 5,186,138 +0.22(+2.22%)
Mar 18, 2020 10.29 10.56 9.295 10.09 7,729,499 -0.91(-8.30%)
Mar 17, 2020 10.70 11.46 9.876 11.00 7,334,938 +0.81(+7.98%)
Mar 16, 2020 9.710 10.70 9.594 10.19 6,845,295 -0.56(-5.25%)
Mar 13, 2020 9.926 10.76 9.503 10.76 7,969,484 +1.38(+14.69%)
Mar 12, 2020 10.54 10.76 9.345 9.378 7,964,536 -1.93(-17.09%)
Mar 11, 2020 11.00 11.53 10.92 11.31 11,492,766 -0.13(-1.16%)
Mar 10, 2020 11.88 12.13 11.10 11.44 9,857,010 +0.09(+0.80%)
Mar 09, 2020 10.79 11.49 10.37 11.35 8,401,917 -0.25(-2.15%)
Mar 06, 2020 11.55 12.03 11.32 11.60 6,692,126 -0.17(-1.48%)
Mar 05, 2020 12.26 12.34 11.68 11.78 5,533,022 -0.95(-7.44%)
Mar 04, 2020 13.05 13.10 12.44 12.72 4,728,730 -0.12(-0.91%)
Mar 03, 2020 13.47 13.92 12.67 12.84 6,064,509 -0.81(-5.96%)
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.