Stanley Black & Decker (NY: SWK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	81.78	83.26	81.51	82.60	1,852,201	+0.83(+1.01%)
Aug 28, 2015	81.57	81.94	80.70	81.77	1,199,245	-0.19(-0.23%)
Aug 27, 2015	80.72	82.14	80.20	81.96	2,302,459	+2.35(+2.95%)
Aug 26, 2015	78.70	79.84	77.17	79.61	3,203,236	+2.59(+3.36%)
Aug 25, 2015	80.69	81.05	76.95	77.02	2,859,297	-1.61(-2.05%)
Aug 24, 2015	78.13	80.85	74.20	78.63	3,650,413	-3.67(-4.46%)
Aug 21, 2015	84.48	84.77	82.23	82.30	2,806,124	-2.77(-3.26%)
Aug 20, 2015	85.52	85.78	85.02	85.07	1,731,931	-0.98(-1.13%)
Aug 19, 2015	85.83	86.59	85.38	86.05	1,271,209	-0.07(-0.08%)
Aug 18, 2015	86.07	86.42	85.71	86.12	1,185,583	+0.09(+0.10%)
Aug 17, 2015	85.50	86.24	85.01	86.03	798,847	+0.27(+0.31%)
Aug 14, 2015	85.27	85.89	85.02	85.77	1,062,022	+0.74(+0.87%)
Aug 13, 2015	84.38	85.29	84.24	85.02	1,093,974	-0.15(-0.18%)
Aug 12, 2015	84.94	85.47	83.94	85.18	1,422,730	-0.27(-0.31%)
Aug 11, 2015	85.31	85.51	84.85	85.45	1,452,720	-0.79(-0.92%)
Aug 10, 2015	85.98	86.90	85.98	86.24	1,830,145	+1.06(+1.24%)
Aug 07, 2015	85.55	85.72	85.07	85.18	1,402,022	-0.41(-0.48%)
Aug 06, 2015	85.80	86.20	85.23	85.59	1,170,594	-0.06(-0.08%)
Aug 05, 2015	84.49	85.84	84.49	85.66	2,298,004	+1.07(+1.26%)
Aug 04, 2015	84.58	84.96	84.27	84.59	1,365,741	+0.19(+0.22%)
Aug 03, 2015	85.26	85.64	83.75	84.41	2,663,142	-1.42(-1.66%)
Jul 31, 2015	85.07	86.25	85.07	85.83	2,896,964	+0.80(+0.94%)
Jul 30, 2015	89.18	90.46	84.89	85.03	4,385,458	-2.98(-3.38%)
Jul 29, 2015	86.41	88.42	86.06	88.01	3,080,379	+1.63(+1.88%)
Jul 28, 2015	85.42	86.88	85.28	86.38	1,691,068	+1.21(+1.42%)
Jul 27, 2015	84.99	85.35	84.75	85.17	1,250,208	-0.37(-0.44%)
Jul 24, 2015	86.42	86.54	85.19	85.55	1,179,158	-0.98(-1.14%)
Jul 23, 2015	86.53	87.16	86.33	86.53	929,687	-0.28(-0.32%)
Jul 22, 2015	86.80	87.16	86.39	86.81	1,120,403	-0.08(-0.09%)
Jul 21, 2015	87.56	87.68	86.46	86.89	1,355,196	-0.90(-1.03%)
Jul 20, 2015	87.46	88.10	87.19	87.79	1,269,906	+0.45(+0.51%)
Jul 17, 2015	87.14	87.44	86.78	87.34	767,225	+0.11(+0.13%)
Jul 16, 2015	87.78	87.90	87.17	87.23	1,114,976	+0.02(+0.03%)
Jul 15, 2015	87.54	87.64	86.99	87.21	808,339	-0.33(-0.38%)
Jul 14, 2015	87.56	87.85	87.44	87.54	1,061,084	+0.01(+0.01%)
Jul 13, 2015	87.55	87.62	87.17	87.53	958,888	+0.75(+0.86%)
Jul 10, 2015	87.20	87.20	86.39	86.78	1,019,435	+0.68(+0.79%)
Jul 09, 2015	87.64	87.82	86.08	86.10	1,181,972	-0.30(-0.35%)
Jul 08, 2015	87.25	87.25	86.03	86.40	1,229,323	-1.19(-1.36%)
Jul 07, 2015	87.60	87.74	86.30	87.59	1,177,722	+0.22(+0.25%)
Jul 06, 2015	86.86	87.98	86.51	87.37	906,849	-0.27(-0.31%)
Jul 02, 2015	87.67	87.64	87.64	87.64	1,365,476	+0.17(+0.20%)
Jul 01, 2015	86.81	88.39	86.81	87.47	2,816,151	+1.84(+2.15%)
Jun 30, 2015	85.98	86.73	85.29	85.63	1,313,875	+0.20(+0.24%)
Jun 29, 2015	85.86	86.30	85.35	85.42	1,027,366	-1.14(-1.32%)
Jun 26, 2015	86.15	86.60	85.97	86.56	964,028	+0.56(+0.65%)
Jun 25, 2015	86.55	86.84	85.90	86.00	956,365	-0.54(-0.62%)
Jun 24, 2015	87.34	87.40	86.28	86.54	1,272,868	-0.79(-0.90%)
Jun 23, 2015	87.29	87.51	87.17	87.33	810,079	+0.03(+0.04%)
Jun 22, 2015	87.45	87.62	87.03	87.30	844,482	+0.35(+0.40%)
Jun 19, 2015	86.82	87.21	86.55	86.95	1,596,543	+0.24(+0.28%)
Jun 18, 2015	85.26	86.92	85.92	86.70	965,920	+0.78(+0.91%)
Jun 17, 2015	86.47	86.53	85.33	85.92	1,392,809	-0.15(-0.17%)
Jun 16, 2015	85.95	86.21	85.65	86.07	1,390,614	+0.07(+0.09%)
Jun 15, 2015	85.68	85.94	85.49	85.99	1,111,721	-0.48(-0.56%)
Jun 12, 2015	86.73	86.81	86.25	86.47	1,050,447	-0.41(-0.48%)
Jun 11, 2015	86.88	87.25	86.49	86.89	1,817,066	+0.33(+0.38%)
Jun 10, 2015	84.86	86.67	84.81	86.56	1,893,131	+1.97(+2.33%)
Jun 09, 2015	84.34	84.83	84.22	84.59	1,059,159	+0.27(+0.32%)
Jun 08, 2015	84.22	84.73	84.08	84.33	1,370,688	+0.11(+0.14%)
Jun 05, 2015	83.69	84.32	83.68	84.21	1,102,141	+0.35(+0.42%)
Jun 04, 2015	84.13	84.33	83.55	83.86	1,848,255	-0.65(-0.77%)
Jun 03, 2015	84.35	84.81	84.14	84.51	2,040,829	+0.38(+0.45%)
Jun 02, 2015	83.36	84.58	83.31	84.13	1,274,935	+0.46(+0.55%)

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.