Newell Rubbermaid Inc. historical prices

   Watch this stock

Historical chart

    28.21 
    24.36 
    20.52 
 May 21, 2012 May 17, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 17, 2013 28.00 28.18 27.92 28.05 1,475,596
May 16, 2013 28.06 28.31 27.84 27.95 2,583,561
May 15, 2013 27.87 28.38 27.76 28.21 1,956,511
May 14, 2013 27.48 27.91 27.46 27.90 2,238,488
May 13, 2013 27.54 27.61 27.26 27.48 2,007,375
May 10, 2013 26.75 27.63 26.65 27.58 3,721,904
May 9, 2013 27.04 27.18 26.68 26.79 2,699,891
May 8, 2013 26.78 27.14 26.70 27.02 2,451,763
May 7, 2013 26.59 26.81 26.54 26.78 3,495,557
May 6, 2013 26.52 26.68 26.23 26.49 3,477,327
May 3, 2013 26.78 27.00 26.54 26.57 4,869,180
May 2, 2013 26.17 26.51 26.08 26.39 5,869,019
May 1, 2013 26.35 26.44 25.90 26.10 3,039,792
Apr 30, 2013 26.32 26.46 26.27 26.34 1,813,404
Apr 29, 2013 26.47 26.68 26.31 26.37 1,496,551
Apr 26, 2013 26.81 26.84 26.40 26.45 2,470,773
Apr 25, 2013 26.67 26.96 26.66 26.78 1,810,222
Apr 24, 2013 26.70 26.78 26.29 26.52 3,041,272
Apr 23, 2013 26.80 26.95 26.45 26.76 3,764,670
Apr 22, 2013 26.40 26.75 26.23 26.68 2,252,449
Apr 19, 2013 25.91 26.58 25.81 26.37 2,841,209
Apr 18, 2013 25.43 25.94 25.28 25.84 3,428,345
Apr 17, 2013 25.59 25.66 25.02 25.35 2,239,224
Apr 16, 2013 25.44 25.75 25.32 25.73 1,535,199
Apr 15, 2013 25.51 25.69 25.17 25.21 2,764,334
Apr 12, 2013 25.60 25.79 25.51 25.65 2,147,683
Apr 11, 2013 25.44 25.86 25.36 25.69 2,065,297
Apr 10, 2013 25.32 25.57 25.16 25.40 2,547,659
Apr 9, 2013 25.33 25.38 25.15 25.29 1,490,649
Apr 8, 2013 25.02 25.31 25.00 25.26 1,860,861

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service