Indicators

Stantec (NY: STN )

80.68 +1.86 (+2.36%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.839	10.17	9.839	10.13	46,797	+0.30(+3.04%)
May 28, 2009	9.839	9.902	9.723	9.835	24,427	+0.08(+0.80%)
May 27, 2009	9.929	9.972	9.746	9.758	33,427	-0.08(-0.79%)
May 26, 2009	9.789	9.843	9.641	9.835	40,665	+0.05(+0.48%)
May 22, 2009	9.738	9.902	9.668	9.789	57,083	+0.18(+1.90%)
May 21, 2009	9.765	9.765	9.524	9.606	39,855	-0.25(-2.53%)
May 20, 2009	9.563	9.960	9.563	9.855	81,510	+0.37(+3.85%)
May 19, 2009	9.050	9.618	9.050	9.489	47,643	+0.50(+5.54%)
May 18, 2009	9.023	9.338	8.914	8.992	121,828	+0.05(+0.52%)
May 15, 2009	9.116	9.116	8.867	8.945	65,362	+0.04(+0.44%)
May 14, 2009	8.657	9.027	8.607	8.906	46,011	+0.22(+2.51%)
May 13, 2009	8.922	8.922	8.595	8.688	36,103	-0.21(-2.32%)
May 12, 2009	8.957	8.980	8.848	8.894	18,084	+0.01(+0.09%)
May 11, 2009	9.034	9.034	8.867	8.887	30,225	-0.10(-1.08%)
May 08, 2009	9.007	9.065	8.929	8.984	110,309	+0.18(+2.03%)
May 07, 2009	8.945	9.042	8.642	8.805	68,396	-0.00(-0.04%)
May 06, 2009	8.762	8.960	8.754	8.809	91,042	+0.04(+0.44%)
May 05, 2009	8.832	8.840	8.727	8.770	18,282	-0.04(-0.40%)
May 04, 2009	8.723	8.809	8.719	8.805	35,116	+0.12(+1.39%)

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.