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 (%)
Aug 31, 2004 43.20 43.30 42.85 43.26 456,900 +0.07(+0.16%)
Aug 30, 2004 43.60 43.62 43.13 43.19 356,200 -0.46(-1.05%)
Aug 27, 2004 43.61 43.94 43.46 43.65 169,400 +0.00(+0.00%)
Aug 26, 2004 43.80 43.85 43.35 43.65 260,600 -0.10(-0.23%)
Aug 25, 2004 43.89 43.98 43.02 43.75 379,700 +0.00(+0.00%)
Aug 24, 2004 43.71 44.19 43.30 43.75 316,400 +0.08(+0.18%)
Aug 23, 2004 43.99 44.28 43.62 43.67 185,500 -0.23(-0.52%)
Aug 20, 2004 43.25 43.91 43.16 43.90 412,600 +0.71(+1.64%)
Aug 19, 2004 43.74 43.94 42.98 43.19 309,600 -0.59(-1.35%)
Aug 18, 2004 43.20 43.91 42.75 43.78 507,600 +0.54(+1.25%)
Aug 17, 2004 43.40 44.55 43.08 43.24 1,105,900 +0.84(+1.98%)
Aug 16, 2004 41.32 42.43 41.30 42.40 411,000 +1.07(+2.59%)
Aug 13, 2004 41.67 41.95 41.10 41.33 291,200 -0.34(-0.82%)
Aug 12, 2004 42.08 42.08 41.35 41.67 358,300 -0.41(-0.97%)
Aug 11, 2004 41.71 42.21 41.15 42.08 365,600 +0.38(+0.91%)
Aug 10, 2004 41.13 41.76 40.97 41.70 331,300 +0.77(+1.88%)
Aug 09, 2004 40.17 41.18 40.17 40.93 331,600 +0.66(+1.64%)
Aug 06, 2004 41.00 41.08 40.20 40.27 524,500 -0.76(-1.85%)
Aug 05, 2004 42.18 42.18 41.03 41.03 497,900 -1.15(-2.73%)
Aug 04, 2004 42.10 42.55 41.53 42.18 745,700 +0.02(+0.05%)
Aug 03, 2004 42.30 42.45 42.01 42.16 449,300 -0.07(-0.17%)
Aug 02, 2004 41.90 42.33 41.80 42.23 429,200 -0.17(-0.40%)
Jul 30, 2004 42.15 42.40 41.88 42.40 414,700 +0.26(+0.62%)
Jul 29, 2004 41.81 42.26 41.74 42.14 492,100 +0.33(+0.79%)
Jul 28, 2004 41.40 41.84 40.61 41.81 856,800 +0.41(+0.99%)
Jul 27, 2004 42.10 42.55 41.25 41.40 2,899,100 -2.96(-6.67%)
Jul 26, 2004 43.75 44.45 43.70 44.36 611,500 +0.76(+1.74%)
Jul 23, 2004 43.84 44.08 43.20 43.60 706,000 -0.14(-0.32%)
Jul 22, 2004 44.51 44.51 43.45 43.74 530,900 -0.77(-1.73%)
Jul 21, 2004 45.25 45.34 44.50 44.51 559,600 -0.70(-1.55%)
Jul 20, 2004 44.80 45.23 44.40 45.21 629,100 +0.61(+1.37%)
Jul 19, 2004 43.60 45.90 43.60 44.60 1,210,100 +2.07(+4.87%)
Jul 16, 2004 43.30 43.36 42.45 42.53 390,600 -0.33(-0.77%)
Jul 15, 2004 42.65 43.12 42.47 42.86 437,700 +0.51(+1.20%)
Jul 14, 2004 42.68 42.70 42.11 42.35 318,200 -0.33(-0.77%)
Jul 13, 2004 42.55 42.77 42.50 42.68 158,200 +0.13(+0.31%)
Jul 12, 2004 42.81 42.81 41.96 42.55 349,900 -0.26(-0.61%)
Jul 09, 2004 42.66 42.82 42.37 42.81 403,000 +0.30(+0.71%)
Jul 08, 2004 43.73 43.73 42.37 42.51 877,400 -1.24(-2.83%)
Jul 07, 2004 43.79 44.32 43.45 43.75 424,700 -0.04(-0.09%)
Jul 06, 2004 44.20 44.27 43.32 43.79 551,800 -0.71(-1.60%)
Jul 02, 2004 44.50 44.81 43.74 44.50 507,500 -0.10(-0.22%)
Jul 01, 2004 45.58 45.59 44.12 44.60 550,400 -0.98(-2.15%)
Jun 30, 2004 45.03 45.58 44.82 45.58 504,600 +0.63(+1.40%)
Jun 29, 2004 45.40 45.41 44.90 44.95 530,700 -0.45(-0.99%)
Jun 28, 2004 45.55 46.08 45.27 45.40 523,800 +0.01(+0.02%)
Jun 25, 2004 45.02 45.39 44.87 45.39 571,100 +0.37(+0.82%)
Jun 24, 2004 44.99 45.70 44.89 45.02 426,900 +0.06(+0.13%)
Jun 23, 2004 44.10 45.00 44.05 44.96 501,300 +0.76(+1.72%)
Jun 22, 2004 43.38 44.28 43.32 44.20 519,300 +0.87(+2.01%)
Jun 21, 2004 43.05 43.50 42.80 43.33 355,400 +0.21(+0.49%)
Jun 18, 2004 43.03 43.74 42.93 43.12 390,000 +0.14(+0.33%)
Jun 17, 2004 43.00 43.36 42.59 42.98 440,700 -0.07(-0.16%)
Jun 16, 2004 43.24 43.52 42.69 43.05 446,600 -0.15(-0.35%)
Jun 15, 2004 43.19 43.43 42.90 43.20 477,600 +0.46(+1.08%)
Jun 14, 2004 42.83 42.94 42.35 42.74 535,900 -0.08(-0.19%)
Jun 10, 2004 43.17 43.60 42.73 42.82 432,400 -0.34(-0.79%)
Jun 09, 2004 43.99 43.99 42.32 43.16 1,259,300 -0.91(-2.06%)
Jun 08, 2004 44.40 44.40 43.64 44.07 670,800 -0.15(-0.34%)
Jun 07, 2004 43.70 44.22 43.52 44.22 432,700 +0.86(+1.98%)
Jun 04, 2004 43.95 43.95 43.34 43.36 547,100 -0.18(-0.41%)
Jun 03, 2004 43.63 44.00 43.16 43.54 534,700 -0.34(-0.77%)
Jun 02, 2004 43.60 44.06 43.60 43.88 622,100 -0.13(-0.30%)
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.