Newell Rubbermaid (NWL)

18.49 -0.54  -2.84%  May 30, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Newell Rubbermaid Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 18.72 19.12 18.72 19.03 3575286
May 25, 2012 18.41 19.03 18.36 18.94 5428470
May 24, 2012 18.32 18.68 18.07 18.39 3463504
May 23, 2012 17.85 18.26 17.84 18.23 3158772
May 22, 2012 18.01 18.23 17.86 17.96 2484629
May 21, 2012 17.70 17.96 17.45 17.95 2242162
May 18, 2012 17.71 17.88 17.59 17.69 4460351
May 17, 2012 18.10 18.18 17.58 17.60 4532854
May 16, 2012 18.07 18.40 18.04 18.10 3940595
May 15, 2012 18.21 18.26 17.90 18.01 4737458
May 14, 2012 18.14 18.31 18.00 18.26 3515391
May 11, 2012 18.29 18.50 18.18 18.32 2180896
May 10, 2012 18.48 18.65 18.35 18.43 3462478
May 9, 2012 18.16 18.45 18.00 18.27 3028843
May 8, 2012 18.47 18.48 17.99 18.36 3661533
May 7, 2012 18.76 19.03 18.61 18.64 4537762
May 4, 2012 18.63 18.64 18.20 18.56 4836334
May 3, 2012 18.60 18.74 18.49 18.65 4306266
May 2, 2012 18.12 18.66 18.07 18.60 3151506
May 1, 2012 18.20 18.37 17.94 18.27 3384893
April 30, 2012 18.55 18.57 18.10 18.20 2721932
April 27, 2012 18.50 18.96 18.39 18.57 4966215
April 26, 2012 17.86 18.05 17.72 17.96 3820919
April 25, 2012 17.65 17.91 17.60 17.85 2625678
April 24, 2012 17.21 17.56 17.21 17.48 2443567
April 23, 2012 17.18 17.25 17.04 17.21 2718075
April 20, 2012 17.41 17.52 17.31 17.40 2389994
April 19, 2012 17.35 17.50 17.25 17.36 2074545
April 18, 2012 17.34 17.43 17.18 17.34 1838886
April 17, 2012 17.34 17.49 17.16 17.44 2592142
April 16, 2012 17.22 17.35 17.10 17.19 1977742
April 13, 2012 17.14 17.29 17.03 17.13 2222537
April 12, 2012 16.91 17.24 16.91 17.24 1634937
April 11, 2012 17.00 17.17 16.86 16.89 2078709
April 10, 2012 17.02 17.06 16.63 16.79 3838308
April 9, 2012 17.17 17.25 16.96 17.11 1594377
April 5, 2012 17.44 17.62 17.40 17.46 2975676
April 4, 2012 17.79 17.84 17.46 17.49 4404940
April 3, 2012 17.80 18.08 17.80 17.97 3575789
April 2, 2012 17.82 18.08 17.75 17.87 2533328
March 30, 2012 17.94 18.02 17.77 17.81 3057124
March 29, 2012 17.78 17.91 17.66 17.88 2235565
March 28, 2012 18.06 18.10 17.78 17.91 1768068
March 27, 2012 18.32 18.34 18.06 18.07 1932555
March 26, 2012 18.25 18.36 18.11 18.26 1714389
March 23, 2012 17.93 18.14 17.73 18.12 1231376
March 22, 2012 17.95 18.08 17.83 17.96 1383623
March 21, 2012 18.16 18.23 17.92 18.13 1622083
March 20, 2012 18.20 18.30 18.03 18.16 1700872
March 19, 2012 18.43 18.60 18.15 18.30 1868179
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

NWL News

Amazed to see $NWL close at 19.03 R. What a BRICK wall that # is.
about a day ago by 1nvestor
Range break stocks on watch tmrw: $AMLN $EAT $NWL $WEC $MPC $ABT $DECK $BODY
about 2 days ago by TheEquitiesRoom
Weekly. Updated. CnH almost complete. R has been exactly at 19.03 in May. Battle Stations. $NWL http://chart.ly/s9atox8
about 4 days ago by 1nvestor
Ex-Dividend Stocks http://stks.co/3zAX My story via @TheStreet $GS $TWX $ABX $CSX $GLW $JWN $HOG $NWL $UNP #Dividend #ExDividend
about 6 days ago by azendrian
Newell Rubbermaid (NWL) Reaffirms FY12 Outlook
May 24, 6:33AM Street Insider
This Kitchen Battle Ends Now
May 16, 2:10PM Fool
Best Stocks With Dividend Growth + http://stks.co/3nhC + $BBOX $CPA $COST $CSX $CW $EFC $EEA $FDS $GJS $FNV $HNI $KSW $TS $MAR $NWL $SCI
about 18 days ago by DividendYield
Newell Rubbermaid Gives Shareholders a 25% Raise, Lifts Yield Over 2% Mark: http://stks.co/3lL8 $NWL
about 21 days ago by DynamicDividend
$NWL filed latest Quarterly Report http://stks.co/3kpd
about 21 days ago by MarketBrief
Benzinga's Top Upgrades
May 07, 7:28AM Benzinga
HIGH $CALL VOLU $SNY 5215% $ARCO 2641% $NWL 2252% $ERIC 1555% $AON 1501% $AVP 946% $HAS 802% $UFS 801% $HRB 768% $WU 751%
about 26 days ago by livevol_pro
HIGH $CALL VOLU $NWL 2251% $AON 1360% $ERIC 997% $AVP 890% $UFS 801% $HAS 798% $WU 744% $HOT 718% $HRB 661% $GR 591%
about 26 days ago by livevol_pro
HIGH $CALL VOLU $NUS 542% $HLF 458% $WFM 292% $PRU 271% $SYY 268% $ROST 232% $WLT 199% $LUV 195% $V 172% $NWL 163%
about 28 days ago by livevol_pro
RT @greatstockpix $AEM $TRW $ARBA $FST $PSS $AKAM $NWL $NUAN calls from today explained: http://stks.co/3aDq
about 30 days ago by Stanley_rossman
Weekly. CnH forming. Nice clean bounce off the 65d MA. R at 19.5 then 20.38 $NWL http://chart.ly/ru5j3pj
about 32 days ago by 1nvestor
$$ Opening Bell to Opening Bell Friday Positives http://stks.co/3Z6J $STUDY $EXPE $AMZN $CERN $LLL $FII $SNI $DISCA $TYC $NWL $OXY
about 32 days ago by stockspot
$AEM $TRW $ARBA $FST $PSS $AKAM $NWL $NUAN calls from today explained: http://stks.co/3Ypl
about 33 days ago by greatstockpix
Listen to $NWL Q1 2012 earnings call - live at 10:00 AM, ondemand after - http://stks.co/3YGE
about 34 days ago by earningscast
Notable Earnings Gappers Up = $EXPE $AMZN $OCLR $RMD $PPC $SWKS $AEM $NWL $INVN $CLWR $GT $CERN $KKR $NEM All up > 2% in pre mkt
about 34 days ago by 1973Hog
Traders are buying the June $18 call for $NWL ahead of earnings for a 2.3% move tomorrow.
about 34 days ago by eWhispers
IV30(TM) GAINER $HRB +29.43% $CQP +19.06% $OMC +16.37% $AAP +15.7% $CHK +15.55% $NWL +13.97% $SKUL +13.28% $FIO +11.64% $GT +9.01%
about 34 days ago by livevol_pro
Avg put/call ratio of $SPX components is 1.72. Here's charts of those with p/c >5: $NWL $PGN $L $GAS $XRAY $APOL http://stks.co/3Nvj
about 43 days ago by Attitrade
$NWL forms bearish "Double Top" chart pattern. http://stks.co/3HC0
about 51 days ago by RecogniaEvents
Midday Update: http://stks.co/3F0t $NWL $MSFT $SPY $QQQ $$
about 55 days ago by theusedblog
New Post: A Reduction in Exposure http://stks.co/39CW $MCD $MSFT $NWL $XRX $DIS $MO $SPY $QQQ $$
about 62 days ago by theusedblog
$NWL filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/38fE
about 62 days ago by MarketBrief

Recent Quotes

Symbol Price Chg Chg % Market Cap
NWL 18.49 -0.54 -2.84% 5.488B
NWK 1.15 -0.10 -8.00% 38.14M
NWE 35.06 -0.23 -0.65% 1.283B
NWBI 11.55 -0.23 -1.95% 1.149B
NVTL 2.07 -0.04 -1.90% 68.11M
MXT 1.18 +0.00 +0.00% 40.67M
MXL 4.28 +0.06 +1.42% 93.56M
MXIM 25.43 -0.28 -1.09% 7.501B
MXI 54.26 -1.39 -2.51%
MXF 22.46 -0.26 -1.14%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close