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, 2007 62.96 63.41 62.84 63.23 468,800 +0.37(+0.59%)
May 30, 2007 61.94 62.86 61.80 62.86 338,543 +0.59(+0.95%)
May 29, 2007 61.99 62.44 61.78 62.27 1,135,400 +0.50(+0.81%)
May 25, 2007 61.53 61.94 61.17 61.77 258,000 +0.44(+0.72%)
May 24, 2007 62.27 62.68 61.16 61.33 815,400 -0.95(-1.53%)
May 23, 2007 61.60 62.48 61.43 62.28 1,088,600 +0.74(+1.20%)
May 22, 2007 60.89 62.00 60.61 61.54 1,010,800 +0.60(+0.98%)
May 21, 2007 59.94 61.00 59.79 60.94 1,283,100 +1.11(+1.86%)
May 18, 2007 59.22 59.97 59.07 59.83 514,300 +0.61(+1.03%)
May 17, 2007 59.42 59.56 59.04 59.22 573,200 -0.44(-0.74%)
May 16, 2007 58.96 59.67 59.01 59.66 756,263 +0.70(+1.19%)
May 15, 2007 59.77 59.83 58.93 58.96 925,400 -0.80(-1.34%)
May 14, 2007 60.25 60.42 59.68 59.76 757,200 -0.25(-0.42%)
May 11, 2007 59.75 60.07 59.27 60.01 532,500 +0.51(+0.86%)
May 10, 2007 60.20 60.20 59.25 59.50 569,600 -0.84(-1.39%)
May 09, 2007 59.45 60.46 59.45 60.34 591,100 +0.64(+1.07%)
May 08, 2007 59.22 59.75 58.86 59.70 587,900 +0.19(+0.32%)
May 07, 2007 59.51 59.64 59.18 59.51 324,200 +0.14(+0.24%)
May 04, 2007 59.44 59.52 58.98 59.37 567,300 +0.00(+0.00%)
May 03, 2007 59.03 59.42 58.66 59.37 477,000 +0.53(+0.90%)
May 02, 2007 58.43 59.24 58.38 58.84 538,600 +0.28(+0.48%)
May 01, 2007 58.28 58.63 57.95 58.56 515,600 +0.28(+0.48%)
Apr 30, 2007 59.94 59.94 58.28 58.28 1,082,400 -1.80(-3.00%)
Apr 27, 2007 59.83 60.35 59.39 60.08 855,200 +0.21(+0.35%)
Apr 26, 2007 59.35 60.59 58.62 59.87 1,150,400 -1.14(-1.87%)
Apr 25, 2007 59.50 61.26 59.04 61.01 1,203,300 +1.56(+2.62%)
Apr 24, 2007 58.61 59.94 58.02 59.45 1,271,067 +0.91(+1.55%)
Apr 23, 2007 58.40 58.70 58.34 58.54 849,400 +0.07(+0.12%)
Apr 20, 2007 58.06 58.48 57.72 58.47 1,103,784 +0.56(+0.97%)
Apr 19, 2007 57.49 58.08 57.24 57.91 730,500 +0.17(+0.29%)
Apr 18, 2007 57.15 57.99 56.97 57.74 901,800 +0.34(+0.59%)
Apr 17, 2007 58.50 58.58 57.25 57.40 1,295,500 +0.38(+0.67%)
Apr 16, 2007 55.72 57.02 55.41 57.02 1,152,400 +1.31(+2.35%)
Apr 13, 2007 55.28 55.71 55.04 55.71 593,800 +0.38(+0.69%)
Apr 12, 2007 55.18 55.36 54.63 55.33 482,300 +0.15(+0.27%)
Apr 11, 2007 56.01 56.10 55.09 55.18 608,900 -0.82(-1.46%)
Apr 10, 2007 56.35 56.53 55.88 56.00 484,300 -0.12(-0.21%)
Apr 09, 2007 56.58 56.79 56.00 56.12 456,700 -0.38(-0.67%)
Apr 05, 2007 56.45 56.59 56.27 56.50 348,016 -0.05(-0.09%)
Apr 04, 2007 56.50 56.68 56.20 56.55 545,100 +0.02(+0.04%)
Apr 03, 2007 56.25 56.60 55.98 56.53 1,237,155 +0.72(+1.29%)
Apr 02, 2007 55.77 56.04 55.55 55.81 537,165 +0.45(+0.81%)
Mar 30, 2007 55.46 55.70 54.87 55.36 619,600 +0.04(+0.07%)
Mar 29, 2007 55.40 55.65 55.01 55.32 514,300 +0.15(+0.27%)
Mar 28, 2007 54.56 55.60 54.56 55.17 588,000 -0.23(-0.42%)
Mar 27, 2007 55.15 55.50 54.88 55.40 839,500 +0.00(+0.00%)
Mar 26, 2007 55.75 55.87 54.86 55.40 618,554 -0.55(-0.98%)
Mar 23, 2007 55.45 56.01 55.45 55.95 494,300 +0.33(+0.59%)
Mar 22, 2007 54.74 55.78 54.74 55.62 501,347 +0.03(+0.05%)
Mar 21, 2007 54.69 55.71 54.54 55.59 907,912 +1.03(+1.89%)
Mar 20, 2007 53.93 54.56 53.90 54.56 1,095,500 +0.48(+0.89%)
Mar 19, 2007 54.18 54.45 53.83 54.08 1,140,100 +0.30(+0.56%)
Mar 16, 2007 54.30 54.50 53.46 53.78 1,590,100 -0.50(-0.92%)
Mar 15, 2007 54.45 56.40 54.04 54.28 3,441,300 -0.17(-0.31%)
Mar 14, 2007 54.90 55.72 54.17 54.45 2,266,800 -1.11(-2.00%)
Mar 13, 2007 56.60 56.30 55.56 55.56 991,800 -1.04(-1.84%)
Mar 12, 2007 57.29 57.60 56.42 56.60 1,361,200 +0.20(+0.35%)
Mar 09, 2007 57.00 57.06 56.21 56.40 526,400 -0.19(-0.34%)
Mar 08, 2007 56.30 56.85 56.29 56.59 414,100 +0.64(+1.14%)
Mar 07, 2007 55.60 56.19 55.41 55.95 764,400 +0.36(+0.65%)
Mar 06, 2007 54.20 55.95 53.47 55.59 1,285,800 +2.54(+4.79%)
Mar 05, 2007 53.89 54.23 52.97 53.05 728,200 -1.34(-2.46%)
Mar 02, 2007 55.11 55.54 54.39 54.39 567,200 -1.12(-2.02%)
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.