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 )

80.72 -0.21 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2008 9.369 9.723 9.291 9.606 79,911 +0.32(+3.39%)
Dec 30, 2008 9.785 9.785 9.077 9.291 296,220 -0.48(-4.90%)
Dec 29, 2008 9.758 9.999 9.450 9.769 226,841 +0.44(+4.67%)
Dec 26, 2008 9.244 9.555 9.244 9.334 24,800 -0.23(-2.44%)
Dec 24, 2008 9.073 9.567 9.003 9.567 40,277 +0.59(+6.54%)
Dec 23, 2008 8.945 9.027 8.809 8.980 47,636 +0.18(+2.08%)
Dec 22, 2008 8.739 8.945 8.673 8.797 76,110 +0.18(+2.03%)
Dec 19, 2008 8.797 8.836 8.303 8.622 69,895 -0.06(-0.67%)
Dec 18, 2008 8.552 8.770 8.323 8.680 197,934 +0.38(+4.59%)
Dec 17, 2008 8.459 8.461 8.167 8.299 47,543 -0.12(-1.43%)
Dec 16, 2008 8.078 8.505 7.969 8.420 97,182 +0.34(+4.24%)
Dec 15, 2008 8.260 8.486 8.058 8.078 114,158 -0.15(-1.80%)
Dec 12, 2008 8.295 8.665 8.085 8.225 141,481 -0.19(-2.26%)
Dec 11, 2008 8.708 8.916 8.342 8.416 69,034 +0.03(+0.37%)
Dec 10, 2008 8.727 8.778 8.295 8.385 204,249 -0.07(-0.87%)
Dec 09, 2008 7.708 8.661 7.595 8.459 177,250 +0.67(+8.53%)
Dec 08, 2008 7.677 8.027 7.549 7.794 149,336 +0.56(+7.80%)
Dec 05, 2008 6.853 7.230 6.623 7.230 69,109 +0.33(+4.73%)
Dec 04, 2008 7.241 7.331 6.736 6.903 118,280 -0.35(-4.88%)
Dec 03, 2008 7.113 7.323 7.039 7.257 108,365 -0.07(-0.96%)
Dec 02, 2008 6.685 7.389 6.479 7.327 136,791 +0.60(+8.90%)
Dec 01, 2008 7.066 7.378 6.713 6.728 159,122 -0.43(-5.98%)
Nov 28, 2008 6.670 7.187 6.553 7.156 72,060 +0.78(+12.26%)
Nov 26, 2008 6.036 6.425 6.036 6.374 103,328 +0.01(+0.18%)
Nov 25, 2008 6.592 6.728 6.184 6.363 104,320 -0.09(-1.45%)
Nov 24, 2008 5.515 6.530 5.507 6.456 223,382 +1.14(+21.52%)
Nov 21, 2008 5.379 5.515 4.997 5.312 221,328 +0.15(+2.94%)
Nov 20, 2008 5.659 5.799 5.017 5.161 114,773 -0.82(-13.66%)
Nov 19, 2008 6.611 6.615 5.736 5.978 103,919 -0.60(-9.11%)
Nov 18, 2008 6.615 6.713 6.487 6.576 84,423 -0.17(-2.48%)
Nov 17, 2008 7.121 7.121 6.654 6.744 113,927 -0.62(-8.40%)
Nov 14, 2008 6.720 7.537 6.615 7.362 0 +0.64(+9.55%)
Nov 13, 2008 6.487 6.802 6.436 6.720 211,410 +0.09(+1.35%)
Nov 12, 2008 7.024 7.078 6.631 6.631 151,928 -0.63(-8.63%)
Nov 11, 2008 7.070 7.436 6.716 7.257 141,517 +0.18(+2.53%)
Nov 10, 2008 7.175 7.514 6.856 7.078 118,838 -0.12(-1.67%)
Nov 07, 2008 7.230 7.405 7.101 7.199 172,200 +0.16(+2.32%)
Nov 06, 2008 7.568 7.568 6.911 7.035 114,587 -0.43(-5.78%)
Nov 05, 2008 7.809 7.965 7.389 7.467 189,996 +0.19(+2.56%)
Nov 04, 2008 7.094 7.510 7.094 7.280 175,625 +0.58(+8.58%)
Nov 03, 2008 6.312 6.814 6.300 6.705 213,025 +0.51(+8.22%)
Oct 31, 2008 5.600 6.456 5.600 6.195 461,424 +0.52(+9.11%)
Oct 30, 2008 5.468 5.775 4.962 5.678 470,914 +0.44(+8.39%)
Oct 29, 2008 5.005 5.425 5.005 5.239 175,327 +0.18(+3.62%)
Oct 28, 2008 5.134 5.445 4.939 5.056 261,373 -0.05(-1.07%)
Oct 27, 2008 5.620 5.686 4.997 5.110 183,797 -0.75(-12.75%)
Oct 24, 2008 5.468 5.974 5.320 5.857 143,486 +0.02(+0.33%)
Oct 23, 2008 5.974 5.974 5.312 5.837 299,876 +0.16(+2.74%)
Oct 22, 2008 5.841 5.841 5.585 5.682 78,625 -0.28(-4.63%)
Oct 21, 2008 6.366 6.366 5.771 5.958 99,152 -0.47(-7.32%)
Oct 20, 2008 6.156 6.429 6.102 6.429 186,893 +0.27(+4.36%)
Oct 17, 2008 5.907 6.328 5.907 6.160 228,373 +0.07(+1.15%)
Oct 16, 2008 6.048 6.215 5.631 6.090 161,151 +0.12(+2.02%)
Oct 15, 2008 6.460 6.460 5.970 5.970 139,087 -0.73(-10.91%)
Oct 14, 2008 7.459 7.623 6.569 6.701 115,117 -0.45(-6.26%)
Oct 13, 2008 7.098 7.238 6.954 7.148 87,028 +0.84(+13.39%)
Oct 10, 2008 6.032 6.398 5.834 6.304 163,905 -0.33(-5.04%)
Oct 09, 2008 7.498 7.533 6.495 6.639 49,711 -0.78(-10.53%)
Oct 08, 2008 7.168 7.716 7.012 7.420 56,481 -0.30(-3.83%)
Oct 07, 2008 7.739 7.860 7.230 7.716 138,827 -0.20(-2.51%)
Oct 06, 2008 8.945 8.945 7.510 7.914 245,583 -1.03(-11.52%)
Oct 03, 2008 8.739 9.213 8.727 8.945 0 +0.30(+3.42%)
Oct 02, 2008 9.069 9.069 8.649 8.649 34,404 -0.37(-4.14%)
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.