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 (%)
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%)
Sep 01, 2011 9.680 9.754 9.226 9.275 54,666 -0.38(-3.91%)
Aug 31, 2011 9.625 9.808 9.509 9.653 23,774 +0.15(+1.60%)
Aug 30, 2011 9.528 9.528 9.322 9.501 27,914 -0.11(-1.17%)
Aug 29, 2011 9.478 9.614 9.419 9.614 25,756 +0.30(+3.22%)
Aug 26, 2011 8.980 9.392 8.805 9.314 31,560 +0.28(+3.06%)
Aug 25, 2011 9.034 9.135 9.034 9.038 12,992 -0.05(-0.51%)
Aug 24, 2011 9.097 9.190 9.038 9.085 24,391 -0.05(-0.55%)
Aug 23, 2011 8.758 9.135 8.758 9.135 28,937 +0.33(+3.75%)
Aug 22, 2011 8.960 8.960 8.805 8.805 14,191 +0.00(+0.00%)
Aug 19, 2011 8.603 8.968 8.603 8.805 45,378 +0.14(+1.62%)
Aug 18, 2011 9.205 9.205 8.665 8.665 28,168 -0.72(-7.67%)
Aug 17, 2011 9.307 9.478 9.307 9.384 13,625 +0.15(+1.64%)
Aug 16, 2011 9.404 9.462 9.221 9.233 26,019 -0.23(-2.47%)
Aug 15, 2011 9.676 9.835 9.415 9.466 19,181 -0.23(-2.37%)
Aug 12, 2011 9.244 9.711 9.244 9.695 69,389 +0.54(+5.86%)
Aug 11, 2011 9.019 9.291 8.890 9.159 72,744 +0.21(+2.39%)
Aug 10, 2011 9.147 9.225 8.937 8.945 25,291 -0.36(-3.85%)
Aug 09, 2011 9.524 9.345 8.852 9.303 121,355 +0.46(+5.14%)
Aug 08, 2011 9.524 9.606 8.840 8.848 82,251 -0.92(-9.43%)
Aug 05, 2011 10.25 10.25 9.159 9.769 55,154 -0.39(-3.79%)
Aug 04, 2011 10.44 10.76 10.15 10.15 29,652 -0.50(-4.71%)
Aug 03, 2011 10.78 10.78 10.32 10.66 34,954 -0.16(-1.51%)
Aug 02, 2011 10.66 10.98 10.66 10.82 38,536 +0.05(+0.43%)
Aug 01, 2011 11.22 11.22 10.77 10.77 14,520 -0.31(-2.84%)
Jul 29, 2011 11.08 11.20 11.01 11.09 14,841 -0.11(-0.94%)
Jul 28, 2011 11.27 11.29 11.15 11.19 20,153 -0.05(-0.42%)
Jul 27, 2011 11.68 11.68 11.24 11.24 26,895 -0.51(-4.34%)
Jul 26, 2011 11.54 11.80 11.54 11.75 17,212 +0.21(+1.82%)
Jul 25, 2011 11.47 11.59 11.04 11.54 70,037 -0.24(-2.05%)
Jul 22, 2011 11.58 11.78 11.57 11.78 39,744 +0.31(+2.68%)
Jul 21, 2011 11.04 11.55 11.04 11.47 32,599 +0.38(+3.47%)
Jul 20, 2011 11.03 11.16 11.03 11.09 20,112 +0.02(+0.18%)
Jul 19, 2011 11.04 11.11 11.04 11.07 20,218 +0.05(+0.49%)
Jul 18, 2011 11.08 11.08 11.01 11.01 5,338 -0.17(-1.50%)
Jul 15, 2011 11.20 11.27 11.18 11.18 10,328 +0.00(+0.00%)
Jul 14, 2011 11.41 11.41 11.15 11.18 16,114 -0.18(-1.57%)
Jul 13, 2011 11.48 11.48 11.33 11.36 29,068 -0.03(-0.24%)
Jul 12, 2011 11.33 11.54 11.33 11.39 8,793 -0.04(-0.37%)
Jul 11, 2011 11.46 11.46 11.22 11.43 28,801 -0.12(-1.08%)
Jul 08, 2011 11.38 11.58 11.38 11.55 12,041 +0.02(+0.13%)
Jul 07, 2011 11.48 11.61 11.48 11.54 18,652 -0.00(-0.03%)
Jul 06, 2011 11.46 11.57 11.38 11.54 44,285 +0.01(+0.10%)
Jul 05, 2011 11.39 11.66 11.38 11.53 26,350 +0.21(+1.82%)
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.