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, 2008 48.88 48.94 48.16 48.58 668,395 -0.33(-0.67%)
May 29, 2008 48.70 49.10 48.29 48.91 624,843 -0.02(-0.04%)
May 28, 2008 48.48 49.11 48.37 48.93 614,402 +0.66(+1.37%)
May 27, 2008 48.35 48.50 47.57 48.27 663,497 -0.06(-0.12%)
May 26, 2008 48.71 48.82 48.00 48.33 0 +0.00(+0.00%)
May 23, 2008 48.71 48.82 48.00 48.33 363,245 -0.67(-1.37%)
May 22, 2008 48.94 49.46 48.69 49.00 668,170 +0.15(+0.31%)
May 21, 2008 49.84 50.11 48.85 48.85 590,005 -1.01(-2.03%)
May 20, 2008 49.94 50.05 49.46 49.86 468,958 -0.27(-0.54%)
May 19, 2008 49.75 50.79 49.45 50.13 440,717 +0.21(+0.42%)
May 16, 2008 50.03 50.27 49.38 49.92 483,052 -0.22(-0.44%)
May 15, 2008 49.94 50.22 49.70 50.14 840,814 +0.14(+0.28%)
May 14, 2008 50.13 50.84 49.76 50.00 837,773 +0.24(+0.48%)
May 13, 2008 49.36 50.03 49.01 49.76 1,090,661 +0.59(+1.20%)
May 12, 2008 48.93 49.17 48.50 49.17 471,156 +0.53(+1.09%)
May 09, 2008 48.40 48.80 48.18 48.64 188,616 -0.17(-0.35%)
May 08, 2008 48.82 49.53 48.37 48.81 481,619 +0.04(+0.08%)
May 07, 2008 49.65 50.00 48.68 48.77 565,763 -0.78(-1.57%)
May 06, 2008 49.36 49.77 48.87 49.55 512,850 -0.14(-0.28%)
May 05, 2008 49.95 50.09 49.22 49.69 557,078 -0.36(-0.72%)
May 02, 2008 49.78 50.16 49.27 50.05 620,933 +0.39(+0.79%)
May 01, 2008 48.27 49.69 48.09 49.66 501,183 +1.42(+2.94%)
Apr 30, 2008 49.55 49.62 48.07 48.24 829,882 -1.28(-2.58%)
Apr 29, 2008 49.30 49.65 48.86 49.52 717,785 +0.33(+0.67%)
Apr 28, 2008 48.95 49.74 48.78 49.19 808,589 +0.26(+0.53%)
Apr 25, 2008 48.09 49.11 48.06 48.93 781,575 +0.61(+1.26%)
Apr 24, 2008 48.94 49.28 46.42 48.32 1,484,259 -1.58(-3.17%)
Apr 23, 2008 50.04 50.86 49.44 49.90 519,047 +0.13(+0.26%)
Apr 22, 2008 50.30 50.33 49.26 49.77 551,224 -0.67(-1.33%)
Apr 21, 2008 50.20 50.53 49.45 50.44 506,388 -0.01(-0.02%)
Apr 18, 2008 50.43 50.99 50.19 50.45 712,799 +0.68(+1.37%)
Apr 17, 2008 49.51 49.99 49.21 49.77 460,633 +0.09(+0.18%)
Apr 16, 2008 48.76 49.69 48.54 49.68 494,903 +1.34(+2.77%)
Apr 15, 2008 47.76 48.34 47.54 48.34 549,609 +0.90(+1.90%)
Apr 14, 2008 48.04 48.06 47.42 47.44 550,541 -0.66(-1.37%)
Apr 11, 2008 48.76 48.79 47.96 48.10 591,130 -1.15(-2.34%)
Apr 10, 2008 49.06 49.47 48.63 49.25 566,521 +0.36(+0.74%)
Apr 09, 2008 49.80 50.04 48.73 48.89 391,500 -0.74(-1.49%)
Apr 08, 2008 50.07 50.07 49.06 49.63 755,100 -0.71(-1.41%)
Apr 07, 2008 51.08 51.08 50.04 50.34 539,900 -0.28(-0.55%)
Apr 04, 2008 50.86 50.95 49.62 50.62 585,930 +0.07(+0.14%)
Apr 03, 2008 50.15 50.70 50.00 50.55 733,249 -0.10(-0.20%)
Apr 02, 2008 50.19 51.05 49.97 50.65 1,078,830 +0.77(+1.54%)
Apr 01, 2008 48.26 49.88 48.15 49.88 1,023,200 +2.26(+4.75%)
Mar 31, 2008 47.11 48.05 46.80 47.62 753,223 +0.50(+1.06%)
Mar 28, 2008 48.08 48.22 47.11 47.12 639,800 -0.82(-1.71%)
Mar 27, 2008 49.06 49.30 47.76 47.94 835,500 -1.17(-2.38%)
Mar 26, 2008 49.81 49.98 48.72 49.11 429,596 -0.86(-1.72%)
Mar 25, 2008 50.05 50.14 49.25 49.97 481,910 +0.17(+0.34%)
Mar 24, 2008 48.65 50.03 48.60 49.80 577,503 +1.55(+3.21%)
Mar 21, 2008 47.08 48.44 47.08 48.25 1,037,329 +0.00(+0.00%)
Mar 20, 2008 47.08 48.44 47.08 48.25 1,037,329 +0.91(+1.92%)
Mar 19, 2008 48.67 49.00 47.34 47.34 1,053,372 -0.82(-1.70%)
Mar 18, 2008 47.84 48.16 46.91 48.16 975,285 +1.47(+3.15%)
Mar 17, 2008 46.39 47.60 46.25 46.69 1,143,300 -0.74(-1.56%)
Mar 14, 2008 48.59 48.73 46.70 47.43 1,029,349 -1.03(-2.13%)
Mar 13, 2008 47.96 48.62 47.51 48.46 983,300 -0.20(-0.41%)
Mar 12, 2008 48.20 48.99 47.45 48.66 1,222,000 +0.81(+1.69%)
Mar 11, 2008 46.57 47.85 46.57 47.85 823,758 +1.82(+3.95%)
Mar 10, 2008 47.02 47.02 46.00 46.03 639,523 -0.99(-2.11%)
Mar 07, 2008 47.31 48.00 46.69 47.02 708,400 -0.56(-1.18%)
Mar 06, 2008 48.40 48.40 47.51 47.58 853,340 -1.02(-2.10%)
Mar 05, 2008 48.76 49.15 47.95 48.60 903,810 -0.24(-0.49%)
Mar 04, 2008 48.29 49.01 47.91 48.84 796,802 +0.16(+0.33%)
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.