STANLEY BLACK & DECKER $79.38

down -1.60


19/6/2013 04:19 PM  |  NYSE : SWK  |  Industries : Manufacturing / Metalworking Machinery Manufacturing
Type:

SWK historical data

Date Open High Low Close Volume
6/18/2013 80.21 81.38 79.80 80.98 9414
6/17/2013 80.06 80.57 79.56 80.04 7661
6/14/2013 79.35 80.04 79.09 79.42 5011
6/13/2013 78.59 79.68 78.03 79.45 10216
6/12/2013 80.32 80.36 78.52 78.68 6878
6/11/2013 78.89 80.38 78.43 79.54 9736
6/10/2013 79.84 80.01 79.09 79.81 6826
6/7/2013 78.87 79.87 78.85 79.69 6279
6/6/2013 77.45 78.60 77.03 78.43 8679
6/5/2013 78.51 78.57 77.01 77.26 11243
6/4/2013 79.35 79.80 78.21 78.64 9905
6/3/2013 79.15 79.41 78.06 79.35 13962
5/31/2013 80.02 80.50 79.15 79.22 13351
5/30/2013 80.30 81.02 79.74 80.24 9627
5/29/2013 79.41 81.30 78.92 80.85 16143
5/28/2013 79.44 80.07 79.16 79.87 16091
5/24/2013 79.19 79.29 78.42 78.74 7763
5/23/2013 80.42 80.57 78.88 79.66 17125
5/22/2013 82.07 83.26 81.00 81.23 15346
5/21/2013 81.40 82.30 81.10 81.84 13448
5/20/2013 80.87 82.05 80.77 81.33 6198
5/17/2013 80.62 81.82 80.62 80.94 12842
5/16/2013 80.59 81.30 80.34 80.47 13417
5/15/2013 80.39 81.14 80.10 80.95 7060
5/14/2013 79.62 81.00 79.62 80.99 7952
5/13/2013 79.66 79.88 79.16 79.52 6655
5/10/2013 79.49 79.81 79.02 79.73 8248
5/9/2013 79.87 80.18 79.07 79.25 10804
5/8/2013 78.68 79.90 78.50 79.79 19901
5/7/2013 77.20 79.09 77.17 78.68 13925
5/6/2013 76.65 77.16 76.17 77.01 11300
5/3/2013 76.12 77.61 76.12 76.65 8639
5/2/2013 74.72 75.26 74.54 75.19 8913
5/1/2013 74.61 75.47 74.23 74.36 14275
4/30/2013 74.23 74.83 73.88 74.81 13349
4/29/2013 74.54 74.76 74.09 74.48 9772
4/26/2013 75.90 75.97 74.04 74.40 20002
4/25/2013 76.71 77.12 75.01 75.93 39527
4/24/2013 77.22 78.65 77.20 78.08 19965
4/23/2013 77.03 77.57 76.20 77.00 17585
4/22/2013 76.50 76.84 75.84 76.61 11829
4/19/2013 76.12 76.54 75.89 76.40 17648
4/18/2013 76.42 76.98 75.64 75.91 12270
4/17/2013 76.50 76.63 75.61 76.42 9728
4/16/2013 77.20 77.27 76.32 77.09 13729
4/15/2013 78.71 78.78 76.26 76.26 14228
4/12/2013 79.44 79.87 78.78 79.24 7044
4/11/2013 79.17 80.14 78.96 79.75 11270
4/10/2013 78.00 79.27 77.96 79.18 15592
4/9/2013 78.08 78.64 77.37 77.80 18383
4/8/2013 77.61 77.94 76.74 77.90 18201
4/5/2013 77.38 77.78 76.23 77.56 18575
4/4/2013 79.10 79.51 78.07 78.39 18539
4/3/2013 79.44 79.86 78.66 79.10 15309
4/2/2013 80.32 80.82 79.33 79.58 10621
4/1/2013 80.77 81.16 79.74 79.83 14894
3/28/2013 79.76 81.05 79.30 80.97 51396
3/27/2013 80.70 80.70 79.71 79.74 18424
3/26/2013 81.83 82.11 81.16 81.19 8270
3/25/2013 81.87 82.43 80.88 81.48 13769
3/22/2013 81.36 81.75 80.85 81.57 7405
3/21/2013 81.10 81.82 80.93 81.18 8959
3/20/2013 81.76 81.98 81.22 81.61 12892
3/19/2013 80.90 81.42 80.55 81.29 14696
3/18/2013 80.23 81.23 79.66 80.55 30047
3/15/2013 80.62 81.20 80.05 81.17 17724
3/14/2013 80.38 81.22 80.36 81.09 12600
3/13/2013 79.88 80.63 79.47 80.17 14433
3/12/2013 79.75 79.90 79.33 79.78 10323
3/11/2013 78.83 79.95 78.65 79.70 10443
3/8/2013 78.71 79.52 78.08 78.96 13003
3/7/2013 78.19 78.83 77.96 78.12 8046
3/6/2013 78.50 79.33 78.15 78.52 26833
3/5/2013 77.85 78.75 77.60 78.34 11223
3/4/2013 77.51 77.51 76.12 77.39 11716
3/1/2013 78.19 78.23 77.20 77.59 15483
2/28/2013 78.03 79.04 77.80 78.70 14844
2/27/2013 76.18 78.34 76.18 77.92 14290
2/26/2013 75.81 76.49 75.08 76.26 20162
2/25/2013 77.93 77.93 75.14 75.14 13875
2/22/2013 76.46 77.67 76.34 77.44 10855
2/21/2013 76.92 77.46 75.73 76.08 16238
2/20/2013 79.05 79.12 77.55 77.63 14771
2/19/2013 78.64 79.50 78.64 79.17 17913
2/15/2013 77.91 79.06 77.65 78.46 13361
2/14/2013 77.17 78.23 76.94 77.81 14599
2/13/2013 77.56 77.64 77.05 77.48 10835
2/12/2013 76.13 77.87 75.96 77.49 18257
2/11/2013 76.13 76.24 75.80 75.93 9791
2/8/2013 76.36 76.74 76.13 76.24 8618
2/7/2013 77.50 77.50 76.18 76.30 11281
2/6/2013 77.12 77.66 77.08 77.31 16660
2/5/2013 76.65 77.76 76.61 77.47 13297
2/4/2013 76.56 76.87 76.09 76.24 11635
2/1/2013 77.48 77.84 77.04 77.37 10592
1/31/2013 76.81 77.59 76.67 76.83 14005
1/30/2013 76.91 77.99 76.85 77.05 17832
1/29/2013 75.93 77.11 75.83 76.86 17894
1/28/2013 76.82 76.87 76.03 76.58 20293
1/25/2013 77.30 77.40 75.95 76.87 20711
Marketplace
Trading Center