Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stantec (NY: STN )

80.68 +1.86 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.470 10.17 9.470 10.16 37,947 +0.69(+7.31%)
Nov 29, 2011 9.365 9.489 9.365 9.470 11,995 +0.10(+1.08%)
Nov 28, 2011 9.408 9.513 9.322 9.369 33,157 +0.30(+3.26%)
Nov 25, 2011 9.027 9.107 9.027 9.073 2,162 -0.04(-0.43%)
Nov 23, 2011 9.108 9.221 9.062 9.112 25,358 -0.12(-1.31%)
Nov 22, 2011 9.182 9.233 9.030 9.233 13,309 +0.00(+0.04%)
Nov 21, 2011 9.287 9.342 9.108 9.229 30,536 -0.18(-1.90%)
Nov 18, 2011 9.400 9.520 9.384 9.408 5,507 +0.02(+0.17%)
Nov 17, 2011 9.474 9.567 9.357 9.392 16,433 -0.08(-0.86%)
Nov 16, 2011 9.563 9.587 9.474 9.474 3,026 -0.25(-2.52%)
Nov 15, 2011 9.618 9.719 9.590 9.719 15,998 +0.02(+0.20%)
Nov 14, 2011 9.602 9.773 9.602 9.699 22,295 -0.01(-0.12%)
Nov 11, 2011 9.552 9.839 9.552 9.711 20,058 +0.21(+2.21%)
Nov 10, 2011 9.590 9.618 9.439 9.501 20,776 -0.09(-0.93%)
Nov 09, 2011 9.730 9.730 9.495 9.590 11,627 -0.31(-3.10%)
Nov 08, 2011 9.878 9.933 9.874 9.898 20,544 -0.01(-0.14%)
Nov 07, 2011 9.730 9.912 9.730 9.912 20,956 +0.15(+1.50%)
Nov 04, 2011 9.828 10.05 9.742 9.765 15,407 -0.12(-1.22%)
Nov 03, 2011 9.244 10.05 9.244 9.886 37,571 +0.63(+6.81%)
Nov 02, 2011 9.069 9.357 9.069 9.256 52,254 +0.18(+1.93%)
Nov 01, 2011 9.345 9.345 8.774 9.081 27,142 -0.46(-4.77%)
Oct 31, 2011 9.622 9.637 9.439 9.536 13,923 -0.18(-1.88%)
Oct 28, 2011 9.711 9.843 9.711 9.719 19,058 -0.00(-0.04%)
Oct 27, 2011 9.614 10.09 9.614 9.723 47,764 +0.33(+3.48%)
Oct 26, 2011 9.128 9.466 9.046 9.396 25,113 +0.38(+4.18%)
Oct 25, 2011 9.038 9.085 8.933 9.019 18,739 -0.14(-1.57%)
Oct 24, 2011 8.988 9.174 8.988 9.163 26,602 +0.20(+2.21%)
Oct 21, 2011 8.937 9.027 8.836 8.964 19,112 +0.14(+1.59%)
Oct 20, 2011 8.890 8.902 8.715 8.824 15,242 -0.12(-1.39%)
Oct 19, 2011 8.906 9.058 8.898 8.949 19,001 -0.01(-0.13%)
Oct 18, 2011 8.762 8.960 8.704 8.960 8,439 +0.22(+2.49%)
Oct 17, 2011 8.844 8.902 8.642 8.743 40,714 -0.23(-2.52%)
Oct 14, 2011 8.976 9.003 8.813 8.968 54,077 +0.11(+1.23%)
Oct 13, 2011 9.147 9.248 8.848 8.859 29,122 -0.44(-4.69%)
Oct 12, 2011 9.174 9.303 9.065 9.295 10,074 +0.28(+3.15%)
Oct 11, 2011 8.867 9.011 8.723 9.011 17,567 +0.26(+2.98%)
Oct 10, 2011 8.630 8.750 8.630 8.750 5,052 +0.06(+0.72%)
Oct 07, 2011 8.758 8.778 8.630 8.688 9,606 -0.07(-0.80%)
Oct 06, 2011 8.556 8.758 8.513 8.758 14,399 +0.15(+1.76%)
Oct 05, 2011 8.568 8.645 8.396 8.607 18,184 +0.06(+0.73%)
Oct 04, 2011 8.354 8.544 8.202 8.544 38,273 +0.07(+0.83%)
Oct 03, 2011 8.560 8.575 8.466 8.474 19,660 -0.18(-2.11%)
Sep 30, 2011 8.525 8.739 8.443 8.657 34,494 -0.03(-0.31%)
Sep 29, 2011 8.789 8.844 8.560 8.684 26,181 +0.04(+0.51%)
Sep 28, 2011 8.968 8.968 8.640 8.640 59,654 -0.31(-3.45%)
Sep 27, 2011 8.980 9.132 8.902 8.949 21,133 +0.12(+1.33%)
Sep 26, 2011 8.334 8.832 8.334 8.832 47,075 +0.45(+5.33%)
Sep 23, 2011 8.151 8.486 8.151 8.385 22,164 +0.18(+2.23%)
Sep 22, 2011 8.377 8.377 8.167 8.202 38,088 -0.35(-4.14%)
Sep 21, 2011 8.925 8.937 8.556 8.556 27,217 -0.44(-4.93%)
Sep 20, 2011 9.062 9.062 8.929 8.999 8,400 -0.02(-0.26%)
Sep 19, 2011 8.910 9.108 8.910 9.023 19,765 -0.04(-0.43%)
Sep 16, 2011 9.023 9.139 8.953 9.062 29,667 +0.07(+0.82%)
Sep 15, 2011 8.992 9.100 8.890 8.988 28,587 +0.07(+0.79%)
Sep 14, 2011 8.797 8.918 8.661 8.918 55,820 +0.06(+0.70%)
Sep 13, 2011 8.657 8.859 8.498 8.855 34,933 +0.23(+2.71%)
Sep 12, 2011 8.653 8.750 8.505 8.622 34,015 -0.09(-0.98%)
Sep 09, 2011 9.116 9.116 8.665 8.708 27,230 -0.48(-5.25%)
Sep 08, 2011 8.863 9.361 8.797 9.190 52,346 +0.19(+2.07%)
Sep 07, 2011 8.902 9.003 8.770 9.003 41,866 +0.21(+2.43%)
Sep 06, 2011 8.684 8.836 8.607 8.789 44,028 -0.13(-1.44%)
Sep 02, 2011 9.139 9.252 8.918 8.918 27,389 -0.36(-3.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.