Stanley Black & Decker Inc $89.38

up +0.03


30/7/2014 04:01 PM  |  NYSE : SWK  
Industries : Industrial / Machine Tools & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWK historical data

Date Open High Low Close Volume
7/30/201489.5189.7188.5689.381,180,840
7/29/201490.4990.8989.2189.351,680,658
7/28/201490.7591.2590.2990.661,395,548
7/25/201487.1790.9787.0090.773,534,991
7/24/201486.1486.5684.9285.021,524,007
7/23/201486.3086.9185.8886.37921,756
7/22/201486.2886.5586.1786.33745,594
7/21/201485.0486.0284.8385.82683,049
7/18/201485.3485.5384.9485.191,254,879
7/17/201485.7385.9984.9285.011,200,154
7/16/201486.0386.5185.7086.261,053,304
7/15/201486.3986.3985.4085.651,160,867
7/14/201486.5986.7786.2286.39989,544
7/11/201486.0286.3285.6485.89830,153
7/10/201486.1086.4785.8186.091,082,800
7/9/201487.2587.5986.8687.12511,867
7/8/201487.6687.9586.7087.06802,803
7/7/201488.5488.5487.8088.131,261,297
7/3/201488.1988.7087.9888.65612,160
7/2/201488.0588.4487.6887.84522,386
7/1/201488.1388.6987.9287.96731,055
6/30/201488.0188.2687.5687.82692,748
6/27/201487.1788.0686.9088.041,092,641
6/26/201487.7587.8386.5287.26616,850
6/25/201487.3688.3387.1987.59637,340
6/24/201488.0788.6387.3287.37682,738
6/23/201488.9288.9588.0888.47666,506
6/20/201488.5189.0588.1589.021,959,072
6/19/201488.3788.5987.8688.38589,263
6/18/201487.8588.4187.1488.27583,980
6/17/201487.3188.1086.6487.98628,759
6/16/201487.0787.7786.9087.76676,209
6/13/201487.0387.3786.7287.17772,569
6/12/201487.4287.4486.7687.12952,447
6/11/201487.8187.8187.0587.46588,689
6/10/201488.1788.2487.7588.24519,524
6/9/201487.7088.8887.6588.26762,081
6/6/201487.6088.1087.5887.86783,044
6/5/201486.6187.7686.0387.581,185,214
6/4/201486.4286.9686.1086.11785,041
6/3/201487.0887.2086.4886.63555,629
6/2/201487.0987.6686.4587.50728,530
5/30/201487.1087.5486.7587.401,499,058
5/29/201487.4287.7586.4987.18638,057
5/28/201487.4487.6287.0787.40527,192
5/27/201487.5188.0687.1087.40725,344
5/23/201486.0987.4785.8687.25967,328
5/22/201486.0286.8885.9186.13666,730
5/21/201485.2386.2385.1886.19888,894
5/20/201486.1786.3884.3184.871,196,618
5/19/201485.5886.5785.3286.46825,939
5/16/201485.1285.7784.5785.70816,952
5/15/201485.5485.7284.1984.991,022,893
5/14/201486.8987.1485.7685.78760,204
5/13/201487.3787.5086.9287.00683,772
5/12/201486.6587.7686.6587.371,071,932
5/9/201486.2886.4085.5786.33564,907
5/8/201485.8687.1085.6886.40810,047
5/7/201485.5586.2285.0086.151,194,390
5/6/201485.5085.7585.0685.19505,564
5/5/201485.5286.0385.1085.73823,123
5/2/201486.1886.7085.7085.93837,178
5/1/201485.6986.5185.5085.991,190,598
4/30/201484.8386.0084.4185.891,180,299
4/29/201484.8485.0583.9484.821,543,046
4/28/201485.5285.8583.4684.262,227,127
4/25/201485.5885.5984.1385.231,965,241
4/24/201484.0086.0183.8385.534,079,674
4/23/201482.5682.8081.9382.442,481,838
4/22/201481.7982.5081.3481.731,339,684
4/21/201481.5381.8881.1281.62840,520
4/17/201481.7382.3081.4581.921,781,757
4/16/201480.8381.5280.1181.481,670,049
4/15/201478.4480.2878.4280.221,763,292
4/14/201478.3478.4477.7278.301,113,982
4/11/201477.9278.3175.9077.581,288,755
4/10/201480.0080.6778.3978.39949,976
4/9/201479.0480.4578.8980.291,618,199
4/8/201479.0179.5378.3678.871,743,431
4/7/201480.5180.7278.7779.101,201,026
4/4/201481.6982.1680.5380.751,065,457
4/3/201482.0982.1781.5181.61835,039
4/2/201481.9482.2481.6981.831,243,378
4/1/201481.1282.0281.1281.781,399,862
3/31/201481.0081.3480.5781.241,040,401
3/28/201479.2480.7579.1280.691,157,962
3/27/201479.4179.5678.5079.08672,575
3/26/201480.7981.0079.3979.41713,595
3/25/201479.7080.5079.4980.33944,064
3/24/201479.6780.1778.9079.34710,865
3/21/201480.6680.7579.3479.712,230,962
3/20/201479.2680.0378.6979.961,268,478
3/19/201480.5980.7179.0579.541,079,329
3/18/201480.4480.6280.0380.16941,567
3/17/201479.5580.5279.4080.371,247,781
3/14/201478.9779.8378.8879.021,516,481
3/13/201480.3680.9978.7379.091,464,285
3/12/201481.0081.2780.1380.561,734,942
3/11/201482.7482.9681.3881.471,259,300
3/10/201482.1982.4081.3481.90740,073
Trading Center