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 28, 2004 43.15 43.64 42.90 43.55 356,300 +0.33(+0.76%)
May 27, 2004 42.62 43.22 42.50 43.22 488,000 +0.85(+2.01%)
May 26, 2004 43.15 43.15 42.30 42.37 453,700 -0.59(-1.37%)
May 25, 2004 41.75 43.00 41.26 42.96 381,200 +1.26(+3.02%)
May 24, 2004 41.57 42.07 41.53 41.70 444,100 +0.14(+0.34%)
May 21, 2004 41.90 42.17 41.47 41.56 349,500 -0.09(-0.22%)
May 20, 2004 41.96 41.99 41.53 41.65 600,500 -0.30(-0.72%)
May 19, 2004 42.35 43.52 41.93 41.95 686,100 -0.15(-0.36%)
May 18, 2004 41.61 42.30 41.25 42.10 507,700 +0.79(+1.91%)
May 17, 2004 41.54 41.54 40.73 41.31 532,200 -0.23(-0.55%)
May 14, 2004 41.21 41.75 40.77 41.54 466,700 +0.38(+0.92%)
May 13, 2004 41.02 41.28 40.64 41.16 349,800 +0.15(+0.37%)
May 12, 2004 40.85 41.16 39.84 41.01 700,500 +0.01(+0.02%)
May 11, 2004 40.58 41.19 40.50 41.00 413,900 +0.66(+1.64%)
May 10, 2004 40.95 40.95 39.50 40.34 762,000 -0.82(-1.99%)
May 07, 2004 42.85 42.85 40.54 41.16 1,288,000 -1.69(-3.94%)
May 06, 2004 43.52 43.52 42.54 42.85 390,600 -0.67(-1.54%)
May 05, 2004 43.35 43.55 42.82 43.52 276,900 +0.20(+0.46%)
May 04, 2004 43.42 43.80 43.07 43.32 579,900 +0.00(+0.00%)
May 03, 2004 42.52 43.49 41.70 43.32 603,800 +0.81(+1.91%)
Apr 30, 2004 42.63 42.80 42.30 42.51 389,500 -0.12(-0.28%)
Apr 29, 2004 43.36 43.36 42.27 42.63 525,300 -0.73(-1.68%)
Apr 28, 2004 43.92 44.00 43.22 43.36 525,800 -0.90(-2.03%)
Apr 27, 2004 44.46 44.46 43.60 44.26 717,600 -0.27(-0.61%)
Apr 26, 2004 44.76 45.78 44.18 44.53 917,600 -0.27(-0.60%)
Apr 23, 2004 45.55 45.55 44.58 44.80 506,700 -0.75(-1.65%)
Apr 22, 2004 44.54 45.56 44.34 45.55 671,000 +0.96(+2.15%)
Apr 21, 2004 43.68 44.71 43.55 44.59 865,000 +0.76(+1.73%)
Apr 20, 2004 44.98 45.35 43.78 43.83 670,000 -0.95(-2.12%)
Apr 19, 2004 44.78 44.92 44.26 44.78 507,800 -0.06(-0.13%)
Apr 16, 2004 44.70 44.85 44.40 44.84 550,000 +0.58(+1.31%)
Apr 15, 2004 43.67 44.47 43.67 44.26 671,700 +0.59(+1.35%)
Apr 14, 2004 43.60 43.74 42.86 43.67 891,100 +0.07(+0.16%)
Apr 13, 2004 43.95 44.03 43.36 43.60 608,900 -0.29(-0.66%)
Apr 12, 2004 43.38 44.40 43.16 43.89 688,200 +0.51(+1.18%)
Apr 08, 2004 43.65 43.85 43.24 43.38 483,900 -0.02(-0.05%)
Apr 07, 2004 44.50 44.50 43.18 43.40 1,007,000 -0.92(-2.08%)
Apr 06, 2004 44.90 44.90 43.97 44.32 1,043,000 +0.57(+1.30%)
Apr 05, 2004 43.20 43.75 42.69 43.75 715,900 +0.71(+1.65%)
Apr 02, 2004 42.80 43.22 42.70 43.04 765,900 +0.48(+1.13%)
Apr 01, 2004 42.93 43.30 42.56 42.56 668,700 -0.12(-0.28%)
Mar 31, 2004 41.30 42.74 41.30 42.68 1,260,300 -0.85(-1.95%)
Mar 30, 2004 43.54 43.75 43.03 43.53 622,900 +0.00(+0.00%)
Mar 29, 2004 42.46 43.67 42.46 43.53 1,414,900 +1.07(+2.52%)
Mar 26, 2004 41.85 42.86 41.56 42.46 1,884,700 +1.21(+2.93%)
Mar 25, 2004 39.90 41.49 39.83 41.25 1,811,200 +1.54(+3.88%)
Mar 24, 2004 39.90 40.35 39.39 39.71 957,700 -0.02(-0.05%)
Mar 23, 2004 38.28 39.98 38.20 39.73 1,392,100 +1.70(+4.47%)
Mar 22, 2004 39.07 39.08 38.00 38.03 1,089,700 -1.62(-4.09%)
Mar 19, 2004 38.69 40.00 38.69 39.65 761,200 +0.18(+0.46%)
Mar 18, 2004 39.35 39.53 38.60 39.47 1,374,600 +0.53(+1.36%)
Mar 17, 2004 37.55 39.90 37.55 38.94 2,358,300 +2.14(+5.82%)
Mar 16, 2004 36.59 37.40 36.56 36.80 407,100 +0.30(+0.82%)
Mar 15, 2004 37.20 37.35 36.42 36.50 444,200 -0.71(-1.91%)
Mar 12, 2004 37.19 37.42 37.02 37.21 676,800 +0.02(+0.05%)
Mar 11, 2004 38.42 38.42 37.12 37.19 451,800 -1.22(-3.18%)
Mar 10, 2004 38.96 39.50 38.40 38.41 422,400 -0.39(-1.01%)
Mar 09, 2004 38.80 39.08 38.40 38.80 592,300 -0.09(-0.23%)
Mar 08, 2004 39.48 39.72 38.89 38.89 387,800 -0.26(-0.66%)
Mar 05, 2004 38.30 39.25 38.27 39.15 465,700 +0.84(+2.19%)
Mar 04, 2004 38.42 38.50 37.95 38.31 260,400 -0.28(-0.73%)
Mar 03, 2004 38.90 38.90 38.44 38.59 288,800 -0.31(-0.80%)
Mar 02, 2004 39.08 39.18 38.78 38.90 355,900 -0.18(-0.46%)
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.