SWK: Historical Prices for STANLEY WORKS THE

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	49.67	50.26	49.39	49.73	1,028,200	49.73
20-Nov-09	49.07	49.41	48.55	48.95	1,354,700	48.95
19-Nov-09	49.52	49.58	48.62	49.27	1,950,400	49.27
18-Nov-09	50.36	50.36	49.70	49.84	1,075,300	49.84
17-Nov-09	51.11	51.11	50.28	50.44	993,800	50.44
16-Nov-09	50.51	51.19	50.47	51.19	985,400	51.19
13-Nov-09	49.87	50.51	49.68	50.28	1,163,800	50.28
12-Nov-09	50.17	50.32	49.53	49.81	1,477,400	49.81
11-Nov-09	49.98	51.20	49.69	50.28	2,060,700	50.28
10-Nov-09	50.17	50.60	49.59	50.17	1,775,900	50.17
9-Nov-09	49.59	50.27	49.20	50.17	1,929,400	50.17
6-Nov-09	49.58	49.75	48.70	49.19	1,600,600	49.19
5-Nov-09	48.69	49.67	48.55	49.62	3,073,900	49.62
4-Nov-09	49.48	49.49	48.37	48.45	5,834,300	48.45
3-Nov-09	47.55	49.70	46.59	49.69	17,520,500	49.69
2-Nov-09	45.32	45.82	44.60	45.15	1,428,800	45.15
30-Oct-09	45.57	45.84	44.85	45.23	1,685,800	45.23
29-Oct-09	45.52	46.25	45.52	45.70	1,227,900	45.70
28-Oct-09	46.13	46.26	45.01	45.29	1,478,500	45.29
27-Oct-09	46.84	46.94	45.79	46.07	1,224,600	46.07
26-Oct-09	47.24	47.63	46.33	46.64	1,625,500	46.64
23-Oct-09	48.02	48.62	47.05	47.31	1,090,600	47.31
22-Oct-09	47.25	48.31	47.09	47.91	904,900	47.91
21-Oct-09	47.30	47.85	46.70	47.25	1,442,700	47.25
20-Oct-09	46.60	46.75	45.87	46.34	1,025,100	46.34
19-Oct-09	45.93	46.56	45.60	46.44	699,100	46.44
16-Oct-09	45.46	45.77	44.97	45.75	711,400	45.75
15-Oct-09	45.96	46.00	45.54	45.84	625,300	45.84
14-Oct-09	45.67	46.13	45.52	46.00	1,025,000	46.00
13-Oct-09	44.93	45.38	44.55	45.31	780,400	45.31
12-Oct-09	44.99	45.58	44.77	44.88	869,900	44.88
9-Oct-09	43.74	44.56	43.74	44.50	566,500	44.50
8-Oct-09	42.75	44.28	42.75	43.94	1,020,600	43.94
7-Oct-09	42.72	42.77	41.99	42.33	559,200	42.33
6-Oct-09	42.49	43.19	42.40	42.72	671,900	42.72
5-Oct-09	41.13	42.29	40.97	42.09	1,052,000	42.09
2-Oct-09	41.38	41.53	40.90	40.97	802,400	40.97
1-Oct-09	42.59	42.74	41.71	41.87	976,200	41.87
30-Sep-09	42.44	43.35	41.74	42.69	748,300	42.69
29-Sep-09	42.05	42.74	41.96	42.48	768,700	42.48
28-Sep-09	41.45	42.03	41.19	42.01	617,700	42.01
25-Sep-09	42.26	42.41	41.15	41.17	846,600	41.17
24-Sep-09	42.66	42.95	41.82	42.30	1,016,800	42.30
23-Sep-09	42.53	42.92	42.24	42.50	765,200	42.50
22-Sep-09	42.87	42.98	42.41	42.55	517,800	42.55
21-Sep-09	42.04	42.55	41.64	42.28	613,600	42.28
18-Sep-09	42.48	42.96	42.07	42.43	544,400	42.43
17-Sep-09	42.47	42.51	41.66	42.41	499,400	42.41
16-Sep-09	41.44	42.57	41.42	42.43	520,700	42.43
15-Sep-09	40.96	41.51	40.96	41.40	390,100	41.40
14-Sep-09	40.50	41.04	40.22	41.00	269,400	41.00
11-Sep-09	41.15	41.30	40.50	40.76	361,800	40.76
10-Sep-09	41.48	41.48	40.33	40.95	434,100	40.95
9-Sep-09	40.77	41.55	40.33	41.25	386,100	41.25
8-Sep-09	40.79	41.02	40.40	40.55	336,500	40.55
4-Sep-09	39.92	40.56	39.58	40.45	404,700	40.45
3-Sep-09	39.91	40.08	39.49	39.88	552,400	39.88
2-Sep-09	40.41	40.41	39.67	39.67	959,200	39.67
2-Sep-09	$ 0.33 Dividend
1-Sep-09	40.69	41.12	39.70	39.76	1,014,800	39.43
31-Aug-09	41.68	41.70	40.83	40.93	536,500	40.59
28-Aug-09	42.49	42.63	41.48	41.96	802,300	41.61
27-Aug-09	42.07	42.44	41.52	42.30	387,300	41.95
26-Aug-09	42.23	42.60	41.81	42.22	512,500	41.87
25-Aug-09	42.09	43.05	42.06	42.24	538,200	41.89
24-Aug-09	42.15	42.53	41.71	41.83	721,500	41.48
21-Aug-09	41.51	42.25	41.43	42.02	543,100	41.67
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions