Stanley Black & Decker (NY: SWK )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	49.86	50.25	49.26	49.86	13,888	+0.43(+0.87%)
Sep 29, 2010	49.46	49.78	49.20	49.43	1,063,621	-0.39(-0.78%)
Sep 28, 2010	48.80	49.95	48.51	49.82	4,779	+1.03(+2.10%)
Sep 27, 2010	48.97	49.11	48.55	48.79	1,787,106	-0.44(-0.89%)
Sep 24, 2010	48.30	49.48	48.18	49.23	1,731,951	+1.64(+3.44%)
Sep 23, 2010	47.60	48.66	47.47	47.60	1,586,517	-1.24(-2.55%)
Sep 22, 2010	49.29	49.43	48.56	48.84	1,278,862	-0.33(-0.68%)
Sep 21, 2010	49.27	49.63	48.98	49.18	1,866,359	-0.17(-0.35%)
Sep 20, 2010	48.53	49.49	48.32	49.35	1,490,947	+0.86(+1.78%)
Sep 17, 2010	48.48	48.57	47.99	48.48	2,593,045	-0.74(-1.50%)
Sep 15, 2010	49.47	49.50	48.91	49.22	1,838,409	-0.38(-0.77%)
Sep 14, 2010	49.23	49.72	49.09	49.61	2,337,196	+0.12(+0.25%)
Sep 13, 2010	48.64	49.60	48.53	49.49	2,096,148	+1.24(+2.58%)
Sep 10, 2010	48.17	48.66	48.00	48.24	1,944,337	+0.27(+0.56%)
Sep 09, 2010	48.38	48.53	47.69	47.97	1,814,345	+0.31(+0.65%)
Sep 08, 2010	46.78	47.74	46.78	47.66	5,669	+0.92(+1.97%)
Sep 07, 2010	46.95	47.21	46.62	46.74	210	-0.58(-1.22%)
Sep 03, 2010	47.10	47.97	47.10	47.32	1,700,483	+0.66(+1.41%)
Sep 02, 2010	46.45	46.95	46.35	46.66	8,723	+0.49(+1.06%)
Sep 01, 2010	44.22	46.17	44.07	46.17	2,976,012	+2.60(+5.98%)
Aug 31, 2010	43.52	43.98	42.92	43.57	18,067	+0.08(+0.19%)
Aug 30, 2010	44.23	44.57	43.46	43.49	830,355	-0.41(-0.95%)
Aug 27, 2010	44.35	43.90	42.96	43.90	1,129,473	+0.09(+0.20%)
Aug 26, 2010	43.81	44.38	43.19	43.81	122	+0.15(+0.35%)
Aug 25, 2010	43.03	43.82	42.57	43.66	1,616,859	+0.22(+0.51%)
Aug 24, 2010	43.67	43.94	42.68	43.44	14,256	-0.91(-2.05%)
Aug 23, 2010	45.11	45.30	44.25	44.35	812,159	-0.44(-0.98%)
Aug 20, 2010	44.46	44.93	44.34	44.79	1,347,866	-0.11(-0.25%)
Aug 19, 2010	46.25	46.27	44.73	44.90	10,896	-1.58(-3.40%)
Aug 18, 2010	46.50	46.62	45.93	46.48	1,361,785	+0.00(+0.00%)
Aug 17, 2010	44.58	46.60	44.58	46.48	8,830	+1.64(+3.65%)
Aug 16, 2010	44.31	44.99	44.03	44.85	1,349,055	+0.15(+0.35%)
Aug 13, 2010	44.69	45.16	44.20	44.69	1,522,211	+0.09(+0.20%)
Aug 12, 2010	44.19	44.74	44.06	44.60	1,618,638	-0.35(-0.78%)
Aug 11, 2010	46.16	46.21	44.69	44.95	9,173	-2.02(-4.30%)
Aug 10, 2010	46.65	47.33	46.25	46.97	1,635,312	-0.28(-0.59%)
Aug 09, 2010	47.41	47.65	47.04	47.25	1,568,234	+0.15(+0.33%)
Aug 06, 2010	47.09	47.43	46.39	47.09	1,708,890	-0.05(-0.10%)
Aug 05, 2010	47.31	47.47	46.97	47.14	1,492,706	-0.46(-0.96%)
Aug 04, 2010	47.68	48.33	47.49	47.60	2,298,954	+0.02(+0.03%)
Aug 03, 2010	47.64	47.99	47.37	47.58	1,517,746	-0.46(-0.97%)
Aug 02, 2010	48.05	48.19	47.53	48.05	2,516,958	+0.84(+1.78%)
Jul 30, 2010	47.21	47.44	44.51	47.21	2,897,769	+0.64(+1.38%)
Jul 29, 2010	46.07	46.85	45.96	46.56	8,675	+0.34(+0.74%)
Jul 28, 2010	46.22	46.39	45.30	46.22	157	+0.00(+0.00%)
Jul 27, 2010	46.22	47.69	46.08	46.22	41,910	-1.23(-2.59%)
Jul 26, 2010	46.77	47.60	46.52	47.45	2,229,131	+0.79(+1.69%)
Jul 23, 2010	45.66	47.13	45.16	46.66	3,602,329	+0.90(+1.97%)
Jul 22, 2010	44.19	45.78	43.99	45.76	31,008	+2.12(+4.87%)
Jul 21, 2010	45.08	45.56	42.96	43.64	5,728,629	+0.82(+1.92%)
Jul 20, 2010	42.81	42.85	41.30	42.81	2,998,006	+0.72(+1.72%)
Jul 19, 2010	41.70	42.25	41.50	42.09	1,462,400	+0.55(+1.31%)
Jul 16, 2010	41.54	43.22	41.31	41.54	2,564,293	-1.58(-3.66%)
Jul 15, 2010	43.66	43.66	42.28	43.12	3,315,969	-0.59(-1.34%)
Jul 14, 2010	43.70	43.93	43.23	43.71	16,186	-0.25(-0.57%)
Jul 13, 2010	43.12	44.22	42.83	43.96	6,984	+1.43(+3.37%)
Jul 12, 2010	42.16	42.63	42.06	42.53	1,621,636	+0.14(+0.33%)
Jul 09, 2010	42.39	42.44	41.69	42.39	1,038,655	+0.57(+1.36%)
Jul 08, 2010	42.63	42.67	41.15	41.82	45,664	-0.29(-0.70%)
Jul 07, 2010	40.39	42.12	40.39	42.11	2,097,913	+1.74(+4.31%)
Jul 06, 2010	40.73	41.29	39.88	40.37	217	+0.03(+0.08%)
Jul 02, 2010	40.34	41.06	40.11	40.34	1,878,413	-0.44(-1.08%)

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.