| NEWELL RUBBERMAID, Inc. Add to My Watchlist | (NYSE: NWL) |
| NEWELL | 13.62 | -0.22 (-1.59%) | 547,945 |
| Historical Data for NWL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 13.74 | 13.88 | 13.58 | 3,775,719 | 13.84 | +0.18 +1.32% |
| 02/08/10 | 13.75 | 13.92 | 13.51 | 6,038,769 | 13.66 | +0.30 +2.25% |
| 02/05/10 | 13.53 | 13.55 | 13.11 | 5,776,413 | 13.36 | -0.20 -1.47% |
| 02/04/10 | 14.01 | 14.05 | 13.54 | 4,746,706 | 13.56 | -0.57 -4.03% |
| 02/03/10 | 14.14 | 14.31 | 14.03 | 4,598,507 | 14.13 | -0.11 -0.77% |
| 02/02/10 | 14.03 | 14.48 | 13.83 | 7,714,356 | 14.24 | +0.52 +3.79% |
| 02/01/10 | 13.81 | 13.81 | 13.39 | 9,496,906 | 13.72 | +0.15 +1.11% |
| 01/29/10 | 14.02 | 14.11 | 13.21 | 15,226,627 | 13.57 | -0.63 -4.44% |
| 01/28/10 | 14.32 | 14.36 | 14.04 | 4,504,211 | 14.20 | -0.06 -0.42% |
| 01/27/10 | 14.43 | 14.50 | 14.02 | 4,837,186 | 14.26 | -0.17 -1.18% |
| 01/26/10 | 14.44 | 14.60 | 14.36 | 3,819,051 | 14.43 | -0.11 -0.76% |
| 01/25/10 | 14.61 | 14.70 | 14.42 | 2,533,691 | 14.54 | +0.07 +0.48% |
| 01/22/10 | 14.72 | 14.93 | 14.44 | 4,615,766 | 14.47 | -0.30 -2.03% |
| 01/21/10 | 15.23 | 15.23 | 14.73 | 5,474,435 | 14.77 | -0.36 -2.38% |
| 01/20/10 | 15.13 | 15.24 | 15.01 | 4,472,687 | 15.13 | -0.07 -0.46% |
| 01/19/10 | 15.02 | 15.44 | 14.93 | 10,731,451 | 15.20 | +0.29 +1.95% |
| 01/18/10 | 14.91 | 14.91 | 14.91 | 0 | 14.91 | 0.00 0.00% |
| 01/15/10 | 15.38 | 15.44 | 14.91 | 4,555,375 | 14.91 | -0.54 -3.50% |
| 01/14/10 | 15.46 | 15.55 | 15.42 | 2,204,261 | 15.45 | -0.06 -0.39% |
| 01/13/10 | 15.40 | 15.57 | 15.38 | 2,513,938 | 15.51 | +0.11 +0.71% |
| 01/12/10 | 15.46 | 15.59 | 15.22 | 3,032,895 | 15.40 | -0.20 -1.28% |
| 01/11/10 | 15.86 | 15.86 | 15.56 | 2,321,651 | 15.60 | -0.17 -1.08% |
| 01/08/10 | 15.70 | 15.80 | 15.56 | 1,915,820 | 15.77 | -0.05 -0.32% |
| 01/07/10 | 15.54 | 15.87 | 15.33 | 3,613,123 | 15.82 | +0.44 +2.86% |
| 01/06/10 | 15.05 | 15.40 | 15.04 | 4,676,457 | 15.38 | +0.27 +1.79% |
| 01/05/10 | 15.27 | 15.28 | 14.98 | 2,885,356 | 15.11 | -0.09 -0.59% |
| 01/04/10 | 15.12 | 15.43 | 15.07 | 2,925,785 | 15.20 | +0.19 +1.27% |
| 01/01/10 | 15.01 | 15.01 | 15.01 | 0 | 15.01 | 0.00 0.00% |
| 12/31/09 | 15.11 | 15.18 | 15.01 | 1,228,974 | 15.01 | -0.11 -0.73% |
| 12/30/09 | 15.06 | 15.18 | 15.01 | 1,034,332 | 15.12 | +0.01 +0.07% |
| 12/29/09 | 15.20 | 15.23 | 15.00 | 1,548,226 | 15.11 | -0.06 -0.40% |
| 12/28/09 | 15.34 | 15.39 | 15.10 | 1,191,559 | 15.17 | -0.15 -0.98% |
| 12/25/09 | 15.28 | 15.37 | 15.24 | 364,379 | 15.32 | 0.00 0.00% |
| 12/24/09 | 15.28 | 15.37 | 15.24 | 364,379 | 15.32 | +0.04 +0.26% |
| 12/23/09 | 15.03 | 15.30 | 15.00 | 2,792,964 | 15.28 | +0.29 +1.93% |
| 12/22/09 | 14.93 | 15.23 | 14.91 | 2,480,029 | 14.99 | -0.03 -0.20% |
| 12/21/09 | 14.89 | 15.23 | 14.87 | 2,517,216 | 15.02 | +0.19 +1.28% |
| 12/18/09 | 14.70 | 15.00 | 14.66 | 3,648,641 | 14.83 | +0.19 +1.30% |
| 12/17/09 | 14.77 | 14.93 | 14.60 | 2,659,270 | 14.64 | -0.35 -2.37% |
| 12/16/09 | 15.02 | 15.06 | 14.81 | 2,098,366 | 14.99 | +0.01 +0.10% |
| 12/15/09 | 15.02 | 15.10 | 14.85 | 1,734,595 | 14.98 | -0.19 -1.25% |
| 12/14/09 | 15.11 | 15.20 | 15.07 | 1,799,110 | 15.17 | +0.06 +0.40% |
| 12/11/09 | 14.81 | 15.15 | 14.78 | 1,782,829 | 15.11 | +0.38 +2.58% |
| 12/10/09 | 14.90 | 15.03 | 14.71 | 2,282,772 | 14.73 | -0.03 -0.20% |
| 12/09/09 | 14.42 | 14.80 | 14.40 | 2,802,896 | 14.76 | +0.21 +1.44% |
| 12/08/09 | 14.73 | 14.89 | 14.51 | 2,577,722 | 14.55 | -0.39 -2.61% |
| 12/07/09 | 15.11 | 15.18 | 14.89 | 2,401,377 | 14.94 | -0.20 -1.32% |
| 12/04/09 | 15.05 | 15.38 | 14.98 | 3,084,938 | 15.14 | +0.28 +1.88% |
| 12/03/09 | 14.93 | 15.05 | 14.82 | 1,831,685 | 14.86 | -0.11 -0.73% |
| 12/02/09 | 14.91 | 15.24 | 14.86 | 2,274,844 | 14.97 | +0.12 +0.81% |
| \/ Download Data To Spreadsheet | ||||||
