Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stanley Works (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 27.41 27.97 27.34 27.96 531,900 +0.59(+2.16%)
May 29, 2003 27.45 27.70 27.25 27.37 652,200 -0.12(-0.44%)
May 28, 2003 27.35 27.62 27.15 27.49 627,100 +0.19(+0.70%)
May 27, 2003 26.64 27.34 26.50 27.30 850,300 +0.56(+2.09%)
May 23, 2003 26.70 26.77 26.50 26.74 1,081,000 +0.04(+0.15%)
May 22, 2003 26.60 26.83 26.42 26.70 1,100,400 +0.12(+0.45%)
May 21, 2003 26.62 27.08 26.33 26.58 1,430,900 +0.08(+0.30%)
May 20, 2003 26.55 26.78 26.23 26.50 854,900 +0.22(+0.84%)
May 19, 2003 26.70 26.71 26.25 26.28 763,000 -0.56(-2.09%)
May 16, 2003 26.42 26.84 26.10 26.84 987,500 +0.47(+1.78%)
May 15, 2003 26.03 26.40 25.78 26.37 711,000 +0.52(+2.01%)
May 14, 2003 25.80 25.93 25.44 25.85 537,100 +0.07(+0.27%)
May 13, 2003 25.45 25.80 25.24 25.78 965,700 +0.14(+0.55%)
May 12, 2003 25.01 25.66 24.60 25.64 1,044,100 +0.51(+2.03%)
May 09, 2003 24.85 25.14 24.57 25.13 1,562,400 +0.48(+1.95%)
May 08, 2003 24.57 24.75 24.00 24.65 2,121,300 -0.05(-0.20%)
May 07, 2003 24.56 24.77 24.39 24.70 1,028,800 +0.08(+0.32%)
May 06, 2003 24.42 24.86 24.42 24.62 1,300,900 +0.14(+0.57%)
May 05, 2003 24.41 24.50 24.26 24.48 840,900 +0.07(+0.29%)
May 02, 2003 23.77 24.50 23.65 24.41 424,100 +0.62(+2.61%)
May 01, 2003 23.95 23.95 23.44 23.79 363,700 -0.24(-1.00%)
Apr 30, 2003 23.91 24.15 23.60 24.03 586,500 +0.12(+0.50%)
Apr 29, 2003 24.09 24.20 23.70 23.91 790,200 +0.07(+0.29%)
Apr 28, 2003 23.40 23.94 23.38 23.84 504,300 +0.42(+1.79%)
Apr 25, 2003 23.40 23.52 23.31 23.42 577,800 +0.04(+0.17%)
Apr 24, 2003 23.35 23.47 23.15 23.38 457,800 -0.01(-0.04%)
Apr 23, 2003 23.13 23.42 23.02 23.39 594,700 +0.19(+0.82%)
Apr 22, 2003 22.77 23.20 22.40 23.20 805,600 +0.41(+1.80%)
Apr 21, 2003 22.85 23.20 22.79 22.79 510,600 -0.22(-0.96%)
Apr 17, 2003 22.67 23.19 22.54 23.01 796,200 +0.34(+1.50%)
Apr 16, 2003 22.80 22.87 22.37 22.67 1,267,600 +0.49(+2.21%)
Apr 15, 2003 21.51 22.18 21.35 22.18 4,234,900 +0.67(+3.11%)
Apr 14, 2003 21.25 21.52 21.05 21.51 1,017,300 +0.51(+2.43%)
Apr 11, 2003 21.41 21.64 21.00 21.00 1,683,700 -0.31(-1.45%)
Apr 10, 2003 21.13 21.38 20.84 21.31 2,487,100 +0.19(+0.90%)
Apr 09, 2003 23.90 23.91 20.94 21.12 7,651,400 -2.78(-11.63%)
Apr 08, 2003 25.24 25.24 23.79 23.90 1,753,000 -1.34(-5.31%)
Apr 07, 2003 26.30 26.47 25.17 25.24 795,400 -0.27(-1.06%)
Apr 04, 2003 25.35 25.53 25.15 25.51 611,600 +0.26(+1.03%)
Apr 03, 2003 25.58 25.58 24.92 25.25 545,800 +0.06(+0.24%)
Apr 02, 2003 25.00 25.45 24.89 25.19 559,700 +0.97(+4.00%)
Apr 01, 2003 24.30 24.30 23.90 24.22 821,600 +0.23(+0.96%)
Mar 31, 2003 24.60 24.60 23.63 23.99 882,100 -0.61(-2.48%)
Mar 28, 2003 25.15 25.28 24.60 24.60 718,200 -0.71(-2.81%)
Mar 27, 2003 25.22 25.50 24.89 25.31 310,600 +0.01(+0.04%)
Mar 26, 2003 25.65 25.65 25.12 25.30 666,200 -0.31(-1.21%)
Mar 25, 2003 25.41 25.74 25.10 25.61 471,500 +0.21(+0.83%)
Mar 24, 2003 26.65 26.65 25.02 25.40 589,900 -1.76(-6.48%)
Mar 21, 2003 25.55 27.16 25.48 27.16 904,100 +1.56(+6.09%)
Mar 20, 2003 25.47 25.62 24.89 25.60 394,900 +0.00(+0.00%)
Mar 19, 2003 25.55 25.60 25.23 25.60 612,100 +0.33(+1.31%)
Mar 18, 2003 25.59 25.60 25.04 25.27 567,600 -0.18(-0.71%)
Mar 17, 2003 24.15 25.45 24.00 25.45 887,700 +0.96(+3.92%)
Mar 14, 2003 24.65 24.85 24.38 24.49 536,300 -0.21(-0.85%)
Mar 13, 2003 24.50 24.87 24.31 24.70 527,000 +0.70(+2.92%)
Mar 12, 2003 23.97 24.00 23.40 24.00 379,800 +0.03(+0.13%)
Mar 11, 2003 24.92 25.08 23.87 23.97 495,700 -0.84(-3.39%)
Mar 10, 2003 25.02 25.20 24.70 24.81 457,800 -0.54(-2.13%)
Mar 07, 2003 24.60 25.47 24.39 25.35 428,500 +0.63(+2.55%)
Mar 06, 2003 25.00 25.05 24.50 24.72 450,600 -0.39(-1.55%)
Mar 05, 2003 25.35 25.75 24.84 25.11 749,000 -0.24(-0.95%)
Mar 04, 2003 26.27 26.32 25.34 25.35 467,900 -1.17(-4.41%)
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.