Stanley Black & Decker (NY: SWK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	54.23	54.52	53.31	53.96	2,731,270	-0.42(-0.76%)
May 30, 2012	55.13	55.21	53.95	54.37	2,767,573	-1.74(-3.11%)
May 29, 2012	56.51	56.62	55.52	56.12	2,204,193	+0.30(+0.54%)
May 25, 2012	56.07	56.48	55.71	55.82	1,763,799	-0.26(-0.46%)
May 24, 2012	57.47	57.57	54.99	56.08	3,283,471	-1.25(-2.17%)
May 23, 2012	55.21	57.58	55.03	57.32	3,130,689	+1.52(+2.73%)
May 22, 2012	55.31	56.30	54.96	55.80	3,259,300	+0.69(+1.26%)
May 21, 2012	54.02	55.22	53.64	55.11	2,482,356	+1.35(+2.52%)
May 18, 2012	53.53	54.26	53.31	53.75	3,226,069	+0.51(+0.96%)
May 17, 2012	55.47	55.49	53.13	53.24	3,032,106	-2.25(-4.05%)
May 16, 2012	55.56	56.52	55.36	55.49	2,057,802	+0.17(+0.31%)
May 15, 2012	56.62	56.62	55.19	55.32	3,694,635	-1.31(-2.32%)
May 14, 2012	56.88	57.45	56.31	56.63	2,481,224	-1.01(-1.75%)
May 11, 2012	57.30	58.62	57.25	57.64	2,965,399	-0.11(-0.18%)
May 10, 2012	58.60	58.85	57.67	57.75	1,810,908	-0.28(-0.48%)
May 09, 2012	57.76	58.89	57.26	58.02	2,292,254	-0.66(-1.12%)
May 08, 2012	58.55	58.89	57.63	58.68	2,751,653	-0.43(-0.73%)
May 07, 2012	58.45	59.28	58.32	59.11	2,127,084	+0.29(+0.50%)
May 04, 2012	59.38	59.63	58.40	58.82	1,902,564	-0.87(-1.46%)
May 03, 2012	60.27	60.40	59.24	59.69	1,728,944	-0.67(-1.11%)
May 02, 2012	59.75	60.71	59.37	60.36	1,885,192	+0.34(+0.57%)
May 01, 2012	59.47	60.68	59.09	60.02	2,114,270	+0.43(+0.72%)
Apr 30, 2012	60.29	60.48	59.42	59.59	1,612,165	-1.04(-1.72%)
Apr 27, 2012	60.60	60.90	59.87	60.63	1,942,536	+0.33(+0.54%)
Apr 26, 2012	59.36	60.60	59.28	60.30	2,314,047	+0.88(+1.48%)
Apr 25, 2012	59.98	60.15	59.13	59.42	2,415,639	+0.25(+0.43%)
Apr 24, 2012	59.29	59.67	59.01	59.17	2,445,175	+0.14(+0.23%)
Apr 23, 2012	59.28	59.48	58.72	59.03	3,266,165	-0.76(-1.27%)
Apr 20, 2012	59.62	60.05	59.50	59.79	4,072,648	+0.41(+0.69%)
Apr 19, 2012	60.24	62.09	58.17	59.38	13,853,377	-4.54(-7.11%)
Apr 18, 2012	63.87	64.35	63.72	63.93	2,841,223	-0.43(-0.67%)
Apr 17, 2012	63.61	64.54	63.27	64.36	2,111,363	+1.35(+2.15%)
Apr 16, 2012	62.95	63.32	62.20	63.01	2,819,455	+0.57(+0.91%)
Apr 13, 2012	63.02	63.10	62.23	62.44	1,295,870	-0.81(-1.27%)
Apr 12, 2012	62.00	63.43	61.85	63.24	1,593,794	+1.32(+2.13%)
Apr 11, 2012	61.82	62.35	61.18	61.92	2,174,575	+0.94(+1.55%)
Apr 10, 2012	61.99	62.31	60.82	60.98	2,472,919	-1.29(-2.08%)
Apr 09, 2012	61.96	62.89	61.93	62.27	2,001,966	-0.99(-1.56%)
Apr 05, 2012	62.74	63.45	62.58	63.26	2,119,373	+0.33(+0.53%)
Apr 04, 2012	62.83	63.06	62.40	62.93	1,412,329	-0.69(-1.09%)
Apr 03, 2012	63.30	63.63	63.04	63.62	2,829,620	+0.01(+0.01%)
Apr 02, 2012	62.36	64.11	62.08	63.61	1,867,403	+0.93(+1.48%)
Mar 30, 2012	63.94	64.07	62.58	62.68	4,042,983	-0.73(-1.16%)
Mar 29, 2012	63.19	63.51	62.48	63.41	1,926,409	-0.22(-0.35%)
Mar 28, 2012	64.22	64.39	62.80	63.63	2,042,246	-0.62(-0.96%)
Mar 27, 2012	64.77	65.06	64.21	64.25	1,654,709	-0.24(-0.37%)
Mar 26, 2012	64.34	64.73	63.82	64.49	1,515,100	+0.80(+1.25%)
Mar 23, 2012	63.30	63.94	62.24	63.69	1,776,030	+0.29(+0.45%)
Mar 22, 2012	63.76	63.93	62.60	63.41	2,042,666	-1.04(-1.62%)
Mar 21, 2012	64.82	65.18	64.18	64.45	1,570,073	-0.07(-0.10%)
Mar 20, 2012	64.70	64.84	63.92	64.51	1,905,481	-0.78(-1.20%)
Mar 19, 2012	65.25	65.45	64.70	65.30	1,911,145	-0.03(-0.05%)
Mar 16, 2012	66.70	66.70	65.13	65.33	2,850,421	-0.92(-1.39%)
Mar 15, 2012	65.74	66.45	65.56	66.25	1,683,878	+0.51(+0.77%)
Mar 14, 2012	65.79	66.50	65.61	65.74	2,692,561	-0.02(-0.02%)
Mar 13, 2012	63.56	65.89	63.51	65.76	4,342,428	+2.52(+3.98%)
Mar 12, 2012	63.45	63.45	62.61	63.24	1,962,056	+0.02(+0.03%)
Mar 09, 2012	62.23	63.28	61.94	63.23	3,020,569	+1.11(+1.78%)
Mar 08, 2012	62.15	62.48	61.86	62.12	2,090,132	+0.50(+0.81%)
Mar 07, 2012	59.80	61.77	59.80	61.62	5,160,889	+1.61(+2.69%)
Mar 06, 2012	60.82	61.00	59.88	60.01	3,772,511	-1.56(-2.53%)
Mar 05, 2012	61.65	61.75	61.01	61.57	1,436,946	-0.40(-0.64%)
Mar 02, 2012	62.53	62.62	61.71	61.96	1,383,474	-0.58(-0.92%)

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.