NWL: Historical Prices for NEWELL RUBBERMAID

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	14.38	14.50	14.22	14.45	2,525,200	14.45
19-Nov-09	14.54	14.65	14.20	14.45	2,441,700	14.45
18-Nov-09	14.68	14.76	14.52	14.68	3,158,100	14.68
17-Nov-09	14.77	14.78	14.52	14.70	2,443,800	14.70
16-Nov-09	14.82	14.99	14.64	14.76	3,669,700	14.76
13-Nov-09	14.47	14.79	14.36	14.71	3,048,200	14.71
12-Nov-09	14.70	14.74	14.45	14.46	3,489,000	14.46
11-Nov-09	15.10	15.10	14.72	14.76	3,544,900	14.76
10-Nov-09	14.93	15.01	14.71	14.93	2,643,400	14.93
9-Nov-09	14.52	15.00	14.51	14.99	2,531,800	14.99
6-Nov-09	14.49	14.63	14.32	14.42	4,669,900	14.42
5-Nov-09	14.32	14.69	14.27	14.52	4,139,600	14.52
4-Nov-09	14.23	14.58	14.07	14.23	5,778,300	14.23
3-Nov-09	13.82	14.27	13.82	14.14	5,247,200	14.14
2-Nov-09	14.22	14.40	13.88	14.12	6,071,400	14.12
30-Oct-09	14.42	14.60	14.15	14.51	6,583,300	14.51
29-Oct-09	14.21	14.75	14.08	14.54	6,225,800	14.54
28-Oct-09	14.48	14.59	13.66	13.99	10,874,800	13.99
27-Oct-09	14.87	15.11	14.67	14.82	5,803,300	14.82
26-Oct-09	15.14	15.42	14.76	14.82	3,775,600	14.82
23-Oct-09	15.71	15.73	15.11	15.15	3,408,500	15.15
22-Oct-09	15.00	15.57	14.99	15.50	3,826,700	15.50
21-Oct-09	14.96	15.37	14.93	14.97	5,311,700	14.97
20-Oct-09	15.11	15.11	14.89	15.04	4,649,800	15.04
19-Oct-09	15.12	15.34	15.00	15.06	2,191,200	15.06
16-Oct-09	15.01	15.18	14.79	15.03	4,559,800	15.03
15-Oct-09	15.06	15.19	14.94	15.18	3,132,000	15.18
14-Oct-09	15.28	15.38	15.00	15.14	3,417,200	15.14
13-Oct-09	15.10	15.25	14.96	15.15	2,014,800	15.15
12-Oct-09	15.10	15.36	15.08	15.11	1,698,500	15.11
9-Oct-09	14.99	15.15	14.86	15.10	3,514,300	15.10
8-Oct-09	14.97	15.13	14.76	15.06	5,917,500	15.06
7-Oct-09	15.10	15.11	14.62	14.79	9,690,700	14.79
6-Oct-09	15.19	15.32	14.91	15.03	4,910,200	15.03
5-Oct-09	15.11	15.25	14.89	15.18	4,159,400	15.18
2-Oct-09	14.80	15.09	14.52	14.95	4,792,000	14.95
1-Oct-09	15.57	15.57	14.84	14.97	5,585,000	14.97
30-Sep-09	15.70	15.84	15.14	15.69	4,448,200	15.69
29-Sep-09	15.72	15.85	15.51	15.62	5,987,500	15.62
28-Sep-09	15.16	15.76	15.03	15.71	5,462,500	15.71
25-Sep-09	15.31	15.40	14.91	15.12	5,134,500	15.12
24-Sep-09	15.87	16.10	15.30	15.40	5,132,700	15.40
23-Sep-09	15.82	16.06	15.74	15.85	6,126,900	15.85
22-Sep-09	15.69	15.93	15.63	15.82	5,783,700	15.82
21-Sep-09	15.61	15.73	15.28	15.66	4,958,700	15.66
18-Sep-09	15.40	15.90	15.32	15.78	5,149,100	15.78
17-Sep-09	15.54	15.60	15.17	15.28	4,877,700	15.28
16-Sep-09	15.14	15.60	15.00	15.60	4,880,100	15.60
15-Sep-09	15.17	15.35	15.00	15.11	5,203,300	15.11
14-Sep-09	15.02	15.21	14.80	15.20	3,745,900	15.20
11-Sep-09	15.08	15.45	15.00	15.11	5,556,000	15.11
10-Sep-09	14.73	15.30	14.58	15.03	10,770,200	15.03
9-Sep-09	14.50	14.77	14.11	14.73	7,780,600	14.73
8-Sep-09	14.07	14.42	13.97	14.40	5,672,100	14.40
4-Sep-09	13.54	14.08	13.41	13.97	5,375,700	13.97
3-Sep-09	13.61	13.61	13.33	13.60	6,076,000	13.60
2-Sep-09	13.59	13.65	13.39	13.43	4,427,700	13.43
1-Sep-09	13.73	14.42	13.61	13.66	7,632,000	13.66
31-Aug-09	13.81	14.11	13.64	13.92	5,105,200	13.92
28-Aug-09	13.93	14.00	13.52	13.64	2,439,300	13.64
27-Aug-09	13.90	13.99	13.58	13.86	2,736,300	13.86
27-Aug-09	$ 0.05 Dividend
26-Aug-09	13.89	14.00	13.64	13.92	4,828,400	13.87
25-Aug-09	13.58	13.99	13.47	13.90	4,833,700	13.85
24-Aug-09	13.71	13.71	13.32	13.49	3,834,900	13.44
21-Aug-09	13.58	13.83	13.33	13.69	4,193,200	13.64
20-Aug-09	13.63	13.63	13.35	13.46	7,388,400	13.41
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions