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 29, 2009 34.82 35.70 34.42 35.70 1,142,259 +1.20(+3.48%)
May 28, 2009 35.26 35.57 33.94 34.50 1,030,284 -0.47(-1.34%)
May 27, 2009 36.07 36.44 34.89 34.97 837,270 -1.03(-2.86%)
May 26, 2009 34.33 36.00 34.10 36.00 1,091,156 +1.46(+4.23%)
May 22, 2009 34.20 35.03 33.47 34.54 663,011 +0.50(+1.47%)
May 21, 2009 34.72 35.10 33.92 34.04 1,391,990 -1.15(-3.27%)
May 20, 2009 36.35 37.27 35.17 35.19 1,340,250 -0.44(-1.23%)
May 19, 2009 35.37 36.22 35.37 35.63 924,299 -0.01(-0.03%)
May 18, 2009 34.39 35.70 34.25 35.64 1,182,647 +1.70(+5.01%)
May 17, 2009 33.79 34.63 33.62 33.94 79,129 +0.00(+0.00%)
May 15, 2009 33.79 34.63 33.62 33.94 783,892 -0.01(-0.03%)
May 14, 2009 34.42 34.61 33.66 33.95 622,522 -0.25(-0.73%)
May 13, 2009 35.26 35.26 34.15 34.20 619,929 -1.28(-3.61%)
May 12, 2009 36.38 36.53 34.93 35.48 766,423 -0.94(-2.58%)
May 11, 2009 36.89 37.59 36.33 36.42 562,861 -1.66(-4.36%)
May 08, 2009 38.17 38.68 37.21 38.08 649,854 +0.65(+1.74%)
May 07, 2009 38.79 39.25 37.06 37.43 827,361 -1.18(-3.06%)
May 06, 2009 39.19 39.49 37.83 38.61 742,261 -0.15(-0.39%)
May 05, 2009 39.22 39.80 38.27 38.76 956,821 -1.25(-3.12%)
May 04, 2009 39.78 40.01 39.57 40.01 1,378,157 +1.06(+2.72%)
May 01, 2009 38.14 39.06 36.93 38.95 1,412,580 +0.92(+2.42%)
Apr 30, 2009 38.63 39.31 37.97 38.03 1,383,877 -0.35(-0.91%)
Apr 29, 2009 37.30 39.02 37.28 38.38 1,048,739 +1.52(+4.12%)
Apr 28, 2009 36.75 37.61 36.74 36.86 1,073,445 -0.46(-1.23%)
Apr 27, 2009 37.48 39.52 36.96 37.32 1,833,415 -0.27(-0.72%)
Apr 24, 2009 34.01 37.87 34.01 37.59 3,159,379 +3.97(+11.81%)
Apr 23, 2009 32.77 34.01 32.44 33.62 2,032,385 +0.70(+2.13%)
Apr 22, 2009 31.97 33.85 31.94 32.92 1,341,521 +0.74(+2.30%)
Apr 21, 2009 31.37 32.32 31.08 32.18 728,045 +0.76(+2.42%)
Apr 20, 2009 32.41 32.41 31.30 31.42 1,274,028 -1.77(-5.33%)
Apr 17, 2009 31.66 33.38 31.60 33.19 1,029,591 +1.61(+5.10%)
Apr 16, 2009 31.33 31.86 21.70 31.58 835,800 +0.35(+1.12%)
Apr 15, 2009 30.53 31.43 30.48 31.23 959,297 +0.36(+1.17%)
Apr 14, 2009 31.44 31.56 30.69 30.87 614,870 -0.95(-2.99%)
Apr 13, 2009 31.62 32.06 30.97 31.82 751,576 -0.04(-0.13%)
Apr 09, 2009 31.27 31.91 30.73 31.86 1,263,041 +1.72(+5.71%)
Apr 08, 2009 30.00 30.60 29.72 30.14 660,562 +0.23(+0.77%)
Apr 07, 2009 30.55 30.79 29.66 29.91 1,091,127 -1.37(-4.38%)
Apr 06, 2009 32.00 32.35 30.80 31.28 1,743,095 -1.06(-3.28%)
Apr 03, 2009 31.54 32.45 31.50 32.34 899,788 +0.49(+1.54%)
Apr 02, 2009 30.43 32.36 30.43 31.85 1,305,092 +1.94(+6.49%)
Apr 01, 2009 28.60 30.07 28.32 29.91 949,541 +0.79(+2.71%)
Mar 31, 2009 29.34 29.57 28.55 29.12 1,401,288 +0.10(+0.34%)
Mar 30, 2009 30.14 30.15 28.52 29.02 1,169,427 -2.90(-9.09%)
Mar 26, 2009 30.57 32.02 30.57 31.92 1,184,521 +1.72(+5.70%)
Mar 25, 2009 29.60 31.29 29.23 30.20 1,959,439 +0.66(+2.23%)
Mar 24, 2009 29.41 30.11 28.96 29.54 1,427,229 -0.34(-1.14%)
Mar 23, 2009 28.63 29.95 28.53 29.88 1,235,192 +2.53(+9.25%)
Mar 20, 2009 28.79 28.82 26.90 27.35 1,085,411 -1.39(-4.84%)
Mar 19, 2009 29.90 29.93 28.47 28.74 1,336,799 -0.73(-2.47%)
Mar 18, 2009 28.22 29.86 27.49 29.47 1,175,024 +1.04(+3.65%)
Mar 17, 2009 27.28 28.43 27.22 28.43 950,795 +1.12(+4.10%)
Mar 16, 2009 27.14 28.10 26.92 27.31 1,155,838 +0.39(+1.45%)
Mar 13, 2009 26.70 27.46 26.38 26.92 0 +0.46(+1.74%)
Mar 12, 2009 25.06 26.51 24.50 26.46 1,321,698 +1.40(+5.59%)
Mar 11, 2009 25.38 26.09 24.64 25.06 1,208,781 -0.24(-0.95%)
Mar 10, 2009 23.32 25.32 23.20 25.30 1,522,276 +2.55(+11.21%)
Mar 09, 2009 23.24 23.82 22.61 22.75 928,830 -0.81(-3.44%)
Mar 06, 2009 23.83 24.12 23.01 23.56 0 +0.22(+0.94%)
Mar 05, 2009 24.18 24.40 23.06 23.34 1,148,148 -1.53(-6.15%)
Mar 04, 2009 24.60 25.27 24.48 24.87 1,104,483 -0.02(-0.08%)
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.