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 31, 2006 48.15 48.75 47.94 48.55 528,500 +0.55(+1.15%)
May 30, 2006 48.90 48.92 48.00 48.00 219,200 -1.14(-2.32%)
May 26, 2006 49.00 49.27 48.80 49.14 238,700 +0.28(+0.57%)
May 25, 2006 48.90 48.97 48.32 48.86 363,200 +0.48(+0.99%)
May 24, 2006 47.88 48.43 47.49 48.38 566,000 +0.48(+1.00%)
May 23, 2006 48.35 48.89 47.82 47.90 407,700 -0.29(-0.60%)
May 22, 2006 48.16 48.60 47.52 48.19 479,400 -0.01(-0.02%)
May 19, 2006 48.07 48.47 47.73 48.20 335,300 +0.34(+0.71%)
May 18, 2006 48.68 48.87 47.77 47.86 392,600 -0.70(-1.44%)
May 17, 2006 49.00 49.11 48.14 48.56 1,022,300 -1.29(-2.59%)
May 16, 2006 50.38 50.53 49.63 49.85 432,900 -0.67(-1.33%)
May 15, 2006 50.68 50.74 50.02 50.52 293,800 -0.16(-0.32%)
May 12, 2006 51.36 51.37 50.45 50.68 559,300 -0.70(-1.36%)
May 11, 2006 51.85 51.85 51.10 51.38 523,600 -0.62(-1.19%)
May 10, 2006 52.31 52.31 51.77 52.00 417,100 -0.51(-0.97%)
May 09, 2006 52.50 52.62 52.32 52.51 255,300 -0.23(-0.44%)
May 08, 2006 52.59 53.00 52.59 52.74 285,000 +0.15(+0.29%)
May 05, 2006 52.60 52.78 52.38 52.59 418,400 +0.17(+0.32%)
May 04, 2006 52.06 52.81 52.05 52.42 408,800 +0.19(+0.36%)
May 03, 2006 51.82 52.33 51.79 52.23 400,800 +0.11(+0.21%)
May 02, 2006 52.05 52.53 51.78 52.12 407,100 +0.07(+0.13%)
May 01, 2006 52.14 52.75 51.85 52.05 605,400 -0.20(-0.38%)
Apr 28, 2006 51.17 52.35 51.17 52.25 795,200 +0.83(+1.61%)
Apr 27, 2006 51.00 51.94 50.81 51.42 789,400 -0.03(-0.06%)
Apr 26, 2006 50.00 52.00 49.95 51.45 1,344,500 -1.85(-3.47%)
Apr 25, 2006 53.35 53.64 53.13 53.30 470,400 -0.14(-0.26%)
Apr 24, 2006 54.10 54.16 53.41 53.44 421,800 -0.73(-1.35%)
Apr 21, 2006 54.20 54.31 53.77 54.17 355,700 +0.26(+0.48%)
Apr 20, 2006 54.37 54.53 53.45 53.91 425,600 -0.42(-0.77%)
Apr 19, 2006 54.00 54.59 53.84 54.33 484,000 +0.31(+0.57%)
Apr 18, 2006 52.90 54.20 53.01 54.02 587,300 +1.12(+2.12%)
Apr 17, 2006 53.01 53.83 52.53 52.90 467,800 +0.06(+0.11%)
Apr 13, 2006 52.52 53.19 52.39 52.84 345,100 +0.32(+0.61%)
Apr 12, 2006 52.75 52.90 52.32 52.52 472,900 -0.39(-0.74%)
Apr 11, 2006 52.99 53.42 52.87 52.91 606,800 +0.01(+0.02%)
Apr 10, 2006 52.40 53.00 52.33 52.90 807,500 +0.48(+0.92%)
Apr 07, 2006 52.00 52.98 51.66 52.42 1,278,200 +2.12(+4.21%)
Apr 06, 2006 50.96 50.98 50.09 50.30 352,400 -0.65(-1.28%)
Apr 05, 2006 51.20 51.46 50.66 50.95 410,500 -0.34(-0.66%)
Apr 04, 2006 50.65 51.43 50.40 51.29 315,500 +0.59(+1.16%)
Apr 03, 2006 50.97 51.70 50.69 50.70 540,600 +0.04(+0.08%)
Mar 31, 2006 51.35 51.41 50.62 50.66 431,000 -0.51(-1.00%)
Mar 30, 2006 51.16 51.65 50.82 51.17 335,800 +0.06(+0.12%)
Mar 29, 2006 50.70 51.32 50.56 51.11 316,800 +0.37(+0.73%)
Mar 28, 2006 51.04 51.40 50.63 50.74 258,900 -0.24(-0.47%)
Mar 27, 2006 51.20 51.21 50.68 50.98 353,600 -0.32(-0.62%)
Mar 24, 2006 51.28 51.50 50.84 51.30 250,500 -0.06(-0.12%)
Mar 23, 2006 51.45 51.50 50.80 51.36 239,400 -0.16(-0.31%)
Mar 22, 2006 51.07 51.69 51.04 51.52 397,000 +0.36(+0.70%)
Mar 21, 2006 51.60 51.82 51.05 51.16 339,000 -0.66(-1.27%)
Mar 20, 2006 51.20 51.93 51.10 51.82 501,700 +0.95(+1.87%)
Mar 17, 2006 51.08 51.15 50.66 50.87 604,700 +0.03(+0.06%)
Mar 16, 2006 50.91 51.22 50.51 50.84 687,400 +0.06(+0.12%)
Mar 15, 2006 51.09 51.10 50.31 50.78 504,200 -0.15(-0.29%)
Mar 14, 2006 50.21 51.08 50.10 50.93 405,400 +0.76(+1.51%)
Mar 13, 2006 50.38 50.58 50.14 50.17 267,800 +0.01(+0.02%)
Mar 10, 2006 49.68 50.22 49.60 50.16 482,300 +0.58(+1.17%)
Mar 09, 2006 49.90 50.16 49.54 49.58 355,100 -0.18(-0.36%)
Mar 08, 2006 49.79 50.00 49.20 49.76 616,400 -0.11(-0.22%)
Mar 07, 2006 50.40 50.77 49.53 49.87 556,700 -0.55(-1.09%)
Mar 06, 2006 50.91 51.14 50.06 50.42 391,800 -0.86(-1.68%)
Mar 03, 2006 51.03 51.75 51.03 51.28 717,100 +0.21(+0.41%)
Mar 02, 2006 50.05 51.29 50.03 51.07 618,800 +0.75(+1.49%)
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.