Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Stanley Black & Decker (NY: SWK )

92.94 -0.93 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 52.45 52.45 50.15 50.16 3,749,175 -2.36(-4.49%)
Apr 29, 2010 52.63 52.87 52.24 52.52 2,335,176 +0.38(+0.73%)
Apr 28, 2010 51.96 52.54 51.25 52.14 4,842,176 +0.19(+0.37%)
Apr 27, 2010 52.22 53.49 51.59 51.95 61,857 +0.86(+1.67%)
Apr 26, 2010 50.95 51.77 50.78 51.09 3,030,903 +0.37(+0.73%)
Apr 23, 2010 50.81 51.33 50.10 50.72 2,045,245 -0.13(-0.25%)
Apr 22, 2010 49.74 50.86 49.23 50.85 1,578,949 +0.78(+1.56%)
Apr 21, 2010 50.07 50.08 49.64 50.07 8,462 +0.23(+0.47%)
Apr 20, 2010 49.20 49.94 49.20 49.83 14,450 +1.03(+2.10%)
Apr 19, 2010 48.78 49.11 48.10 48.81 1,198,550 +0.01(+0.02%)
Apr 16, 2010 49.24 49.86 48.18 48.80 2,219,729 -0.61(-1.24%)
Apr 15, 2010 49.81 50.12 49.33 49.41 1,863,992 -0.55(-1.10%)
Apr 14, 2010 49.45 50.06 49.04 49.96 2,090,732 +0.67(+1.36%)
Apr 13, 2010 48.71 49.44 48.51 49.29 2,033,559 +0.56(+1.16%)
Apr 12, 2010 48.97 49.23 48.70 48.73 1,644,476 -0.04(-0.08%)
Apr 09, 2010 48.02 49.02 47.98 48.77 2,479,515 +0.94(+1.97%)
Apr 08, 2010 47.81 48.00 47.55 47.82 1,528,439 -0.10(-0.20%)
Apr 07, 2010 48.12 48.18 47.60 47.92 1,967,281 -0.28(-0.59%)
Apr 06, 2010 47.57 48.23 47.46 48.20 1,201,536 +0.40(+0.83%)
Apr 05, 2010 47.02 47.82 46.97 47.81 1,627,661 +0.99(+2.12%)
Apr 01, 2010 46.66 46.81 46.81 46.81 1,639,662 +0.48(+1.03%)
Mar 31, 2010 46.90 47.02 46.25 46.34 1,571,135 -0.65(-1.39%)
Mar 30, 2010 47.01 47.26 46.81 46.99 1,059,420 -0.10(-0.21%)
Mar 29, 2010 47.66 47.97 46.93 47.09 1,830,950 -0.22(-0.46%)
Mar 26, 2010 47.05 47.45 46.85 47.31 2,320,101 +0.56(+1.19%)
Mar 25, 2010 48.06 48.06 46.74 46.75 1,989,473 -0.95(-2.00%)
Mar 24, 2010 48.41 48.41 47.60 47.70 1,696,242 -0.65(-1.34%)
Mar 23, 2010 47.77 48.41 47.62 48.35 3,862,180 +0.73(+1.53%)
Mar 22, 2010 46.71 47.67 46.71 47.62 1,821,070 +0.75(+1.60%)
Mar 19, 2010 47.59 47.90 46.84 46.87 2,825,523 -0.39(-0.82%)
Mar 18, 2010 47.41 47.57 47.14 47.26 1,903,782 +0.09(+0.19%)
Mar 17, 2010 46.76 47.34 46.76 47.17 2,425,369 +0.55(+1.18%)
Mar 16, 2010 46.63 47.22 46.49 46.62 1,955,797 +0.11(+0.24%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.