Stanley Black & Decker (NY: SWK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	53.74	54.03	52.83	53.47	2,756,129	-0.41(-0.76%)
May 30, 2012	54.63	54.71	53.46	53.88	2,792,762	-1.73(-3.11%)
May 29, 2012	56.00	56.11	55.02	55.61	2,224,255	+0.30(+0.54%)
May 25, 2012	55.56	55.97	55.21	55.31	1,779,852	-0.26(-0.46%)
May 24, 2012	56.95	57.06	54.50	55.57	3,313,355	-1.23(-2.17%)
May 23, 2012	54.71	57.06	54.54	56.80	3,159,183	+1.51(+2.73%)
May 22, 2012	54.81	55.80	54.46	55.30	3,288,965	+0.69(+1.26%)
May 21, 2012	53.54	54.72	53.16	54.61	2,504,949	+1.34(+2.52%)
May 18, 2012	53.05	53.77	52.83	53.27	3,255,430	+0.51(+0.96%)
May 17, 2012	54.97	54.99	52.65	52.76	3,059,703	-2.23(-4.05%)
May 16, 2012	55.06	56.01	54.86	54.99	2,076,531	+0.17(+0.31%)
May 15, 2012	56.11	56.11	54.69	54.82	3,728,261	-1.30(-2.32%)
May 14, 2012	56.37	56.93	55.80	56.12	2,503,806	-1.00(-1.75%)
May 11, 2012	56.78	58.09	56.73	57.12	2,992,388	-0.10(-0.18%)
May 10, 2012	58.07	58.32	57.15	57.22	1,827,390	-0.27(-0.48%)
May 09, 2012	57.24	58.36	56.74	57.50	2,313,116	-0.65(-1.12%)
May 08, 2012	58.02	58.36	57.11	58.15	2,776,697	-0.43(-0.73%)
May 07, 2012	57.93	58.75	57.79	58.58	2,146,443	+0.29(+0.50%)
May 04, 2012	58.85	59.10	57.87	58.29	1,919,880	-0.86(-1.46%)
May 03, 2012	59.73	59.86	58.71	59.15	1,744,680	-0.66(-1.11%)
May 02, 2012	59.21	60.16	58.84	59.82	1,902,350	+0.34(+0.57%)
May 01, 2012	58.94	60.13	58.56	59.48	2,133,513	+0.43(+0.72%)
Apr 30, 2012	59.75	59.94	58.89	59.05	1,626,838	-1.03(-1.72%)
Apr 27, 2012	60.06	60.35	59.33	60.08	1,960,216	+0.32(+0.54%)
Apr 26, 2012	58.82	60.05	58.74	59.76	2,335,108	+0.87(+1.48%)
Apr 25, 2012	59.44	59.61	58.60	58.89	2,437,625	+0.25(+0.43%)
Apr 24, 2012	58.76	59.13	58.48	58.64	2,467,430	+0.14(+0.23%)
Apr 23, 2012	58.75	58.95	58.19	58.50	3,295,892	-0.75(-1.27%)
Apr 20, 2012	59.08	59.51	58.97	59.25	4,109,715	+0.40(+0.69%)
Apr 19, 2012	59.69	61.53	57.64	58.85	13,979,462	-4.50(-7.11%)
Apr 18, 2012	63.29	63.77	63.14	63.35	2,867,082	-0.43(-0.67%)
Apr 17, 2012	63.04	63.96	62.70	63.78	2,130,579	+1.34(+2.15%)
Apr 16, 2012	62.38	62.75	61.64	62.44	2,845,116	+0.56(+0.91%)
Apr 13, 2012	62.45	62.54	61.67	61.87	1,307,664	-0.80(-1.28%)
Apr 12, 2012	61.44	62.86	61.29	62.67	1,608,300	+1.31(+2.13%)
Apr 11, 2012	61.26	61.78	60.63	61.37	2,194,367	+0.94(+1.55%)
Apr 10, 2012	61.43	61.74	60.27	60.43	2,495,426	-1.28(-2.08%)
Apr 09, 2012	61.40	62.33	61.37	61.71	2,020,186	-0.98(-1.56%)
Apr 05, 2012	62.17	62.88	62.01	62.69	2,138,662	+0.33(+0.53%)
Apr 04, 2012	62.26	62.50	61.84	62.36	1,425,184	-0.69(-1.09%)
Apr 03, 2012	62.73	63.06	62.47	63.04	2,855,373	+0.01(+0.01%)
Apr 02, 2012	61.79	63.54	61.52	63.04	1,884,399	+0.92(+1.48%)
Mar 30, 2012	63.36	63.50	62.02	62.12	4,079,780	-0.73(-1.16%)
Mar 29, 2012	62.62	62.93	61.91	62.84	1,943,942	-0.22(-0.35%)
Mar 28, 2012	63.64	63.81	62.23	63.06	2,060,833	-0.61(-0.96%)
Mar 27, 2012	64.18	64.47	63.63	63.67	1,669,769	-0.23(-0.37%)
Mar 26, 2012	63.76	64.14	63.25	63.91	1,528,890	+0.79(+1.25%)
Mar 23, 2012	62.73	63.36	61.68	63.12	1,792,195	+0.28(+0.45%)
Mar 22, 2012	63.19	63.36	62.03	62.83	2,061,257	-1.03(-1.62%)
Mar 21, 2012	64.24	64.59	63.60	63.87	1,584,363	-0.06(-0.10%)
Mar 20, 2012	64.12	64.25	63.34	63.93	1,922,824	-0.77(-1.20%)
Mar 19, 2012	64.67	64.86	64.12	64.71	1,928,539	-0.03(-0.05%)
Mar 16, 2012	66.10	66.10	64.55	64.74	2,876,364	-0.91(-1.39%)
Mar 15, 2012	65.15	65.85	64.97	65.65	1,699,203	+0.50(+0.77%)
Mar 14, 2012	65.20	65.90	65.01	65.15	2,717,068	-0.02(-0.02%)
Mar 13, 2012	62.99	65.30	62.94	65.17	4,381,951	+2.49(+3.98%)
Mar 12, 2012	62.87	62.87	62.04	62.67	1,979,913	+0.02(+0.03%)
Mar 09, 2012	61.66	62.71	61.38	62.66	3,048,060	+1.10(+1.78%)
Mar 08, 2012	61.59	61.91	61.30	61.56	2,109,155	+0.49(+0.81%)
Mar 07, 2012	59.26	61.21	59.26	61.07	5,207,860	+1.60(+2.69%)
Mar 06, 2012	60.27	60.45	59.34	59.47	3,806,846	-1.54(-2.53%)
Mar 05, 2012	61.10	61.20	60.46	61.01	1,450,024	-0.40(-0.64%)
Mar 02, 2012	61.96	62.06	61.16	61.41	1,396,065	-0.57(-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.