Newell Rubbermaid (NQ: NWL )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	11.54	11.80	11.30	11.64	7,912,312	+0.26(+2.27%)
Apr 27, 2023	11.31	11.46	11.06	11.38	10,853,990	+0.02(+0.17%)
Apr 26, 2023	11.38	11.61	11.27	11.36	4,228,748	-0.04(-0.34%)
Apr 25, 2023	11.60	11.61	11.37	11.40	3,858,112	-0.33(-2.78%)
Apr 24, 2023	11.74	11.81	11.59	11.72	3,745,051	+0.01(+0.08%)
Apr 21, 2023	11.82	11.86	11.69	11.72	2,887,699	-0.08(-0.65%)
Apr 20, 2023	11.90	12.00	11.76	11.79	3,415,855	-0.21(-1.76%)
Apr 19, 2023	12.06	12.06	11.85	12.00	2,961,147	-0.04(-0.32%)
Apr 18, 2023	12.15	12.20	11.97	12.04	2,668,107	-0.08(-0.63%)
Apr 17, 2023	11.91	12.16	11.88	12.12	3,729,496	+0.22(+1.81%)
Apr 14, 2023	11.88	12.06	11.74	11.90	2,672,286	+0.10(+0.85%)
Apr 13, 2023	11.76	11.87	11.70	11.80	2,735,850	+0.11(+0.90%)
Apr 12, 2023	12.21	12.21	11.68	11.70	3,722,736	-0.35(-2.94%)
Apr 11, 2023	11.79	12.16	11.78	12.05	3,451,582	+0.35(+3.03%)
Apr 10, 2023	11.63	11.70	11.44	11.70	3,164,983	+0.07(+0.58%)
Apr 06, 2023	11.64	11.77	11.53	11.63	3,299,431	+0.08(+0.66%)
Apr 05, 2023	11.56	11.64	11.38	11.55	3,602,435	-0.12(-0.99%)
Apr 04, 2023	11.97	12.03	11.49	11.67	5,597,815	-0.26(-2.17%)
Apr 03, 2023	11.89	12.03	11.83	11.93	4,591,761	+0.01(+0.08%)
Mar 31, 2023	11.68	11.94	11.55	11.92	4,131,114	+0.38(+3.32%)
Mar 30, 2023	11.73	11.84	11.49	11.53	3,129,583	-0.06(-0.50%)
Mar 29, 2023	11.49	11.65	11.39	11.59	4,752,056	+0.30(+2.63%)
Mar 28, 2023	11.24	11.37	11.19	11.29	4,010,593	+0.02(+0.17%)
Mar 27, 2023	11.28	11.37	11.04	11.27	4,523,007	+0.13(+1.20%)
Mar 24, 2023	10.99	11.17	10.89	11.14	5,244,440	+0.11(+0.95%)
Mar 23, 2023	11.11	11.22	10.89	11.04	4,391,075	+0.00(+0.00%)
Mar 22, 2023	11.16	11.49	11.03	11.04	5,275,173	-0.15(-1.37%)
Mar 21, 2023	11.15	11.26	11.05	11.19	3,999,395	+0.28(+2.55%)
Mar 20, 2023	10.97	11.18	10.78	10.91	4,414,413	+0.00(+0.00%)
Mar 17, 2023	11.16	11.19	10.86	10.91	12,047,926	-0.35(-3.15%)
Mar 16, 2023	11.45	11.60	11.18	11.26	5,679,609	-0.42(-3.61%)
Mar 15, 2023	11.57	11.71	11.26	11.69	5,365,403	+0.02(+0.16%)
Mar 14, 2023	11.72	11.95	11.55	11.67	5,054,556	+0.34(+3.05%)
Mar 13, 2023	11.51	11.74	11.28	11.32	6,576,226	-0.40(-3.43%)
Mar 10, 2023	12.40	12.44	11.64	11.72	6,882,669	-0.75(-5.99%)
Mar 09, 2023	12.86	12.88	12.45	12.47	4,397,410	-0.41(-3.20%)
Mar 08, 2023	12.82	12.97	12.67	12.88	4,113,267	+0.09(+0.67%)
Mar 07, 2023	12.89	13.24	12.67	12.80	6,443,474	-0.12(-0.89%)
Mar 06, 2023	13.99	13.99	12.88	12.91	6,908,952	-1.01(-7.23%)
Mar 03, 2023	13.96	13.97	13.74	13.92	8,288,835	+0.13(+0.97%)
Mar 02, 2023	13.82	13.84	13.61	13.78	6,154,910	-0.05(-0.35%)
Mar 01, 2023	13.99	13.99	13.61	13.83	4,251,702	-0.24(-1.70%)
Feb 28, 2023	13.87	14.11	13.77	14.07	6,690,751	+0.26(+1.87%)
Feb 27, 2023	14.08	14.19	13.70	13.81	6,709,083	+0.10(+0.70%)
Feb 24, 2023	13.77	13.86	13.59	13.72	3,369,733	-0.25(-1.82%)
Feb 23, 2023	13.82	14.50	13.80	13.97	7,862,032	+0.60(+4.51%)
Feb 22, 2023	13.43	13.59	13.31	13.37	4,870,417	-0.08(-0.63%)
Feb 21, 2023	13.90	13.90	13.32	13.45	5,992,809	-0.59(-4.23%)
Feb 17, 2023	14.32	14.41	13.92	14.05	7,943,587	-0.38(-2.62%)
Feb 16, 2023	14.01	14.71	13.89	14.42	5,365,855	+0.27(+1.93%)
Feb 15, 2023	13.92	14.17	13.92	14.15	4,515,114	+0.10(+0.74%)
Feb 14, 2023	13.88	14.23	13.73	14.05	6,500,171	+0.13(+0.95%)
Feb 13, 2023	13.86	13.98	13.43	13.92	6,404,624	-0.01(-0.07%)
Feb 10, 2023	13.13	14.09	12.69	13.92	11,679,149	+0.16(+1.16%)
Feb 09, 2023	14.37	14.48	13.63	13.76	6,693,586	-0.50(-3.50%)
Feb 08, 2023	14.51	14.61	14.24	14.26	3,119,639	-0.26(-1.82%)
Feb 07, 2023	14.56	14.66	14.31	14.53	2,989,064	-0.10(-0.71%)
Feb 06, 2023	15.01	15.01	14.56	14.63	3,653,116	-0.57(-3.72%)
Feb 03, 2023	15.29	15.47	15.13	15.20	3,410,675	-0.33(-2.13%)
Feb 02, 2023	15.39	15.80	15.33	15.53	3,547,105	+0.25(+1.67%)

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.