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 (%)
Jan 30, 2004 37.25 38.32 37.25 37.88 572,300 +0.39(+1.04%)
Jan 29, 2004 39.11 39.44 36.75 37.49 757,400 -1.61(-4.12%)
Jan 28, 2004 39.68 40.08 39.10 39.10 383,600 -0.33(-0.84%)
Jan 27, 2004 39.96 40.10 39.38 39.43 338,700 -0.43(-1.08%)
Jan 26, 2004 39.50 39.87 39.35 39.86 158,600 +0.29(+0.73%)
Jan 23, 2004 39.85 39.99 39.48 39.57 171,500 -0.13(-0.33%)
Jan 22, 2004 39.74 40.20 39.58 39.70 504,000 -0.04(-0.10%)
Jan 21, 2004 38.83 39.74 38.75 39.74 333,700 +0.92(+2.37%)
Jan 20, 2004 38.83 39.03 38.48 38.82 272,100 -0.17(-0.44%)
Jan 16, 2004 39.15 39.25 38.91 38.99 399,900 -0.16(-0.41%)
Jan 15, 2004 39.46 39.50 38.92 39.15 348,900 -0.12(-0.31%)
Jan 14, 2004 39.00 39.35 38.78 39.27 289,200 +0.57(+1.47%)
Jan 13, 2004 38.70 39.03 38.56 38.70 375,900 -0.02(-0.05%)
Jan 12, 2004 38.30 38.72 38.10 38.72 516,200 +0.52(+1.36%)
Jan 09, 2004 37.75 38.36 37.60 38.20 487,300 -0.03(-0.08%)
Jan 08, 2004 38.46 38.47 37.73 38.23 458,300 -0.27(-0.70%)
Jan 07, 2004 38.00 38.50 38.00 38.50 709,900 +0.40(+1.05%)
Jan 06, 2004 37.58 38.18 37.42 38.10 936,800 +0.53(+1.41%)
Jan 05, 2004 37.15 37.57 37.10 37.57 930,400 +0.52(+1.40%)
Jan 02, 2004 37.90 38.03 36.89 37.05 530,300 -0.82(-2.17%)
Dec 31, 2003 37.70 37.87 37.59 37.87 615,900 +0.17(+0.45%)
Dec 30, 2003 37.50 37.77 37.50 37.70 434,300 -0.01(-0.03%)
Dec 29, 2003 37.37 37.79 37.19 37.71 394,900 +0.54(+1.45%)
Dec 26, 2003 37.05 37.18 36.80 37.17 122,700 +0.32(+0.87%)
Dec 24, 2003 37.30 37.30 36.80 36.85 164,000 -0.30(-0.81%)
Dec 23, 2003 37.01 37.33 37.01 37.15 319,900 +0.00(+0.00%)
Dec 22, 2003 36.68 37.11 36.55 37.15 325,100 +0.56(+1.53%)
Dec 19, 2003 36.27 36.63 35.95 36.59 934,700 +0.46(+1.27%)
Dec 18, 2003 35.60 36.12 35.57 36.13 513,400 +0.53(+1.49%)
Dec 17, 2003 35.85 35.88 35.53 35.60 433,900 -0.25(-0.70%)
Dec 16, 2003 36.22 36.48 35.80 35.85 722,900 -0.20(-0.55%)
Dec 15, 2003 36.13 36.40 36.01 36.05 658,100 +0.12(+0.33%)
Dec 12, 2003 35.90 35.99 35.80 35.93 454,300 +0.10(+0.28%)
Dec 11, 2003 35.63 35.97 35.50 35.83 852,100 +0.35(+0.99%)
Dec 10, 2003 35.75 35.75 35.42 35.48 721,500 -0.10(-0.28%)
Dec 09, 2003 34.76 36.41 34.76 35.58 1,667,600 +1.32(+3.85%)
Dec 08, 2003 33.56 34.38 33.56 34.26 567,300 +0.84(+2.51%)
Dec 05, 2003 33.50 33.69 33.43 33.42 243,000 -0.13(-0.39%)
Dec 04, 2003 33.15 33.46 33.08 33.55 282,700 +0.36(+1.08%)
Dec 03, 2003 33.22 33.29 33.10 33.19 376,000 +0.18(+0.55%)
Dec 02, 2003 33.15 33.21 32.94 33.01 371,700 -0.09(-0.27%)
Dec 01, 2003 32.96 32.97 32.82 33.10 274,900 +0.39(+1.19%)
Nov 28, 2003 32.79 32.83 32.40 32.71 209,200 -0.08(-0.24%)
Nov 26, 2003 33.18 33.18 32.43 32.79 360,800 -0.40(-1.21%)
Nov 25, 2003 32.73 33.24 32.58 33.19 588,900 +0.47(+1.44%)
Nov 24, 2003 32.50 32.89 32.40 32.72 345,700 +0.42(+1.30%)
Nov 21, 2003 32.40 32.40 32.20 32.30 246,600 +0.04(+0.12%)
Nov 20, 2003 32.52 32.54 32.19 32.26 273,100 -0.26(-0.80%)
Nov 19, 2003 32.34 32.65 32.26 32.52 618,300 -0.17(-0.52%)
Nov 18, 2003 33.18 33.27 32.68 32.69 345,000 -0.27(-0.82%)
Nov 17, 2003 32.82 33.26 32.71 32.96 390,600 -0.30(-0.90%)
Nov 14, 2003 32.85 33.40 32.75 33.26 850,200 +0.41(+1.25%)
Nov 13, 2003 32.65 32.91 32.59 32.85 273,600 +0.10(+0.31%)
Nov 12, 2003 32.14 32.78 32.14 32.75 562,900 +0.61(+1.90%)
Nov 11, 2003 32.50 32.62 32.13 32.14 799,800 -0.46(-1.41%)
Nov 10, 2003 32.95 32.95 32.58 32.60 563,400 -0.30(-0.91%)
Nov 07, 2003 33.29 33.40 32.90 32.90 1,072,500 -0.29(-0.87%)
Nov 06, 2003 32.79 33.32 32.79 33.19 688,400 +0.19(+0.58%)
Nov 05, 2003 33.25 33.00 32.69 33.00 876,100 +0.07(+0.21%)
Nov 04, 2003 33.25 33.25 32.66 32.93 471,600 -0.46(-1.38%)
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.