Skip to main content
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 (%)
May 28, 2010 9.602 9.828 9.598 9.602 60,896 -0.23(-2.33%)
May 27, 2010 9.676 9.835 9.676 9.832 72,066 +0.19(+2.02%)
May 26, 2010 9.412 9.816 9.412 9.637 78,026 +0.23(+2.40%)
May 25, 2010 9.143 9.447 8.914 9.412 120,594 +0.14(+1.47%)
May 24, 2010 9.217 9.548 9.217 9.275 42,084 +0.01(+0.13%)
May 21, 2010 9.027 9.272 9.007 9.264 198,250 +0.20(+2.23%)
May 20, 2010 9.104 9.174 9.062 9.062 263,253 -0.33(-3.56%)
May 19, 2010 9.435 9.435 9.260 9.396 31,369 -0.09(-0.94%)
May 18, 2010 9.812 9.812 9.445 9.485 50,654 -0.16(-1.61%)
May 17, 2010 9.711 9.843 9.307 9.641 62,323 -0.20(-2.05%)
May 14, 2010 9.843 9.937 8.696 9.843 420,481 -0.20(-1.98%)
May 13, 2010 9.874 10.06 9.758 10.04 114,806 -0.04(-0.39%)
May 12, 2010 9.824 10.10 9.808 10.08 50,618 +0.27(+2.74%)
May 11, 2010 9.925 9.925 9.785 9.812 41,279 -0.04(-0.43%)
May 10, 2010 9.505 9.894 9.505 9.855 82,796 +0.63(+6.83%)
May 07, 2010 9.233 9.447 9.069 9.225 73,166 -0.18(-1.90%)
May 06, 2010 9.563 9.664 8.937 9.404 80,790 -0.24(-2.46%)
May 05, 2010 9.513 9.668 9.513 9.641 66,527 +0.04(+0.41%)
May 04, 2010 10.02 10.02 9.598 9.602 55,797 -0.34(-3.44%)
May 03, 2010 9.913 9.987 9.902 9.944 26,823 +0.03(+0.27%)
Apr 30, 2010 9.972 9.999 9.890 9.917 46,702 -0.00(-0.04%)
Apr 29, 2010 10.03 10.10 9.882 9.921 45,769 -0.07(-0.74%)
Apr 28, 2010 10.13 10.13 9.948 9.995 36,270 -0.06(-0.58%)
Apr 27, 2010 10.19 10.24 10.05 10.05 10,102 -0.20(-1.94%)
Apr 26, 2010 10.20 10.26 10.15 10.25 63,933 +0.05(+0.53%)
Apr 23, 2010 10.24 10.24 10.16 10.20 8,523 -0.04(-0.38%)
Apr 22, 2010 10.30 10.30 10.13 10.24 33,684 -0.14(-1.39%)
Apr 21, 2010 10.29 10.38 10.26 10.38 49,626 +0.06(+0.56%)
Apr 20, 2010 10.23 10.34 10.23 10.32 34,969 +0.20(+2.00%)
Apr 19, 2010 10.17 10.19 10.04 10.12 21,033 -0.13(-1.29%)
Apr 16, 2010 10.50 10.50 10.19 10.25 27,255 -0.28(-2.66%)
Apr 15, 2010 10.47 10.60 10.43 10.53 46,450 +0.05(+0.52%)
Apr 14, 2010 10.43 10.57 10.41 10.48 26,175 +0.17(+1.66%)
Apr 13, 2010 10.45 10.50 10.31 10.31 30,341 -0.13(-1.23%)
Apr 12, 2010 10.35 10.47 10.34 10.43 7,559 +0.08(+0.79%)
Apr 09, 2010 10.33 10.38 10.28 10.35 36,512 -0.08(-0.75%)
Apr 08, 2010 10.24 10.43 10.24 10.43 17,870 +0.07(+0.64%)
Apr 07, 2010 10.32 10.42 10.32 10.36 29,541 -0.03(-0.26%)
Apr 06, 2010 10.41 10.42 10.31 10.39 31,164 +0.04(+0.34%)
Apr 05, 2010 10.31 10.38 10.29 10.36 18,770 +0.08(+0.76%)
Apr 01, 2010 10.17 10.28 10.28 10.28 77,139 +0.14(+1.34%)
Mar 31, 2010 10.07 10.22 10.02 10.14 71,096 +0.16(+1.64%)
Mar 30, 2010 9.913 9.979 9.902 9.979 18,081 +0.16(+1.62%)
Mar 29, 2010 9.622 9.870 9.622 9.820 26,553 +0.23(+2.39%)
Mar 26, 2010 9.867 9.867 9.466 9.590 36,741 -0.35(-3.52%)
Mar 25, 2010 9.793 9.940 9.727 9.940 67,319 +0.11(+1.11%)
Mar 24, 2010 9.847 9.874 9.800 9.832 24,556 -0.11(-1.10%)
Mar 23, 2010 9.750 9.940 9.750 9.940 14,656 +0.12(+1.19%)
Mar 22, 2010 9.975 9.975 9.769 9.824 34,198 -0.19(-1.94%)
Mar 19, 2010 10.34 10.34 9.991 10.02 34,198 -0.24(-2.35%)
Mar 18, 2010 10.38 10.41 10.26 10.26 31,369 -0.05(-0.49%)
Mar 17, 2010 10.33 10.35 10.26 10.31 46,430 +0.06(+0.61%)
Mar 16, 2010 10.29 10.34 10.23 10.25 16,970 -0.04(-0.42%)
Mar 15, 2010 10.23 10.29 10.21 10.29 27,513 -0.04(-0.41%)
Mar 12, 2010 10.24 10.40 10.21 10.33 28,826 +0.05(+0.45%)
Mar 11, 2010 10.16 10.29 10.08 10.29 27,975 +0.12(+1.15%)
Mar 10, 2010 9.921 10.17 9.921 10.17 44,344 +0.22(+2.19%)
Mar 09, 2010 9.968 9.968 9.874 9.952 25,833 +0.02(+0.16%)
Mar 08, 2010 10.09 10.09 9.921 9.937 38,312 -0.04(-0.35%)
Mar 05, 2010 10.08 10.19 9.944 9.972 35,741 -0.04(-0.35%)
Mar 04, 2010 9.952 10.06 9.944 10.01 20,056 +0.09(+0.86%)
Mar 03, 2010 9.929 9.944 9.824 9.921 52,755 +0.03(+0.31%)
Mar 02, 2010 10.05 10.11 9.890 9.890 55,180 -0.11(-1.09%)
Mar 01, 2010 10.10 10.10 9.921 9.999 27,744 +0.01(+0.08%)
Feb 26, 2010 9.711 10.07 9.692 9.991 30,387 +0.35(+3.63%)
Feb 25, 2010 9.711 9.711 9.525 9.641 43,020 -0.20(-2.02%)
Feb 24, 2010 9.750 9.898 9.746 9.839 40,883 +0.06(+0.64%)
Feb 23, 2010 9.921 9.921 9.734 9.777 29,827 -0.10(-0.98%)
Feb 22, 2010 10.13 10.13 9.799 9.874 45,435 -0.14(-1.40%)
Feb 19, 2010 10.06 10.06 9.858 10.01 32,056 -0.06(-0.58%)
Feb 18, 2010 10.22 10.22 9.995 10.07 35,525 -0.12(-1.18%)
Feb 17, 2010 10.20 10.24 10.10 10.19 35,741 -0.01(-0.11%)
Feb 16, 2010 10.20 10.29 10.12 10.20 33,241 -0.10(-0.94%)
Feb 12, 2010 10.02 10.30 10.30 10.30 117,251 +0.22(+2.16%)
Feb 11, 2010 10.13 10.30 9.991 10.08 36,180 -0.07(-0.69%)
Feb 10, 2010 9.956 10.19 9.956 10.15 44,712 +0.14(+1.36%)
Feb 09, 2010 9.975 10.07 9.929 10.02 29,456 +0.16(+1.66%)
Feb 08, 2010 9.843 9.999 9.843 9.855 32,655 +0.00(+0.04%)
Feb 05, 2010 9.816 9.878 9.629 9.851 49,292 +0.09(+0.88%)
Feb 04, 2010 10.18 10.23 9.622 9.765 67,502 -0.56(-5.46%)
Feb 03, 2010 10.48 10.62 10.31 10.33 39,855 -0.19(-1.77%)
Feb 02, 2010 10.04 10.52 10.01 10.52 49,371 +0.47(+4.68%)
Feb 01, 2010 9.789 10.07 9.789 10.05 47,312 +0.26(+2.62%)
Jan 29, 2010 10.06 10.12 9.781 9.789 39,233 -0.19(-1.91%)
Jan 28, 2010 10.25 10.25 9.933 9.979 31,904 -0.14(-1.42%)
Jan 27, 2010 10.22 10.23 10.06 10.12 26,625 -0.07(-0.65%)
Jan 26, 2010 10.12 10.24 10.12 10.19 15,684 -0.07(-0.72%)
Jan 25, 2010 10.33 10.37 10.21 10.26 22,982 -0.08(-0.75%)
Jan 22, 2010 10.49 10.63 10.30 10.34 32,604 -0.19(-1.77%)
Jan 21, 2010 10.61 10.61 10.36 10.53 23,558 -0.00(-0.04%)
Jan 20, 2010 10.75 10.76 10.42 10.53 82,839 -0.47(-4.24%)
Jan 19, 2010 11.04 11.06 10.81 11.00 36,900 -0.15(-1.33%)
Jan 15, 2010 11.12 11.15 11.15 11.15 46,283 -0.01(-0.10%)
Jan 14, 2010 10.99 11.20 10.99 11.16 27,255 +0.05(+0.42%)
Jan 13, 2010 11.13 11.22 10.98 11.11 76,635 +0.03(+0.25%)
Jan 12, 2010 10.99 11.13 10.86 11.08 88,453 +0.02(+0.21%)
Jan 11, 2010 11.16 11.25 10.97 11.06 24,941 -0.13(-1.15%)
Jan 08, 2010 11.12 11.25 11.12 11.19 28,798 -0.02(-0.21%)
Jan 07, 2010 11.24 11.34 11.15 11.21 38,569 -0.12(-1.10%)
Jan 06, 2010 11.05 11.39 11.05 11.34 70,839 +0.38(+3.44%)
Jan 05, 2010 11.08 11.16 10.87 10.96 49,112 -0.17(-1.50%)
Jan 04, 2010 11.28 11.30 11.11 11.13 172,316 -0.09(-0.80%)
Dec 31, 2009 11.00 11.22 11.22 11.22 57,597 +0.24(+2.16%)
Dec 30, 2009 11.20 11.35 10.96 10.98 53,740 -0.35(-3.09%)
Dec 29, 2009 11.46 11.48 11.02 11.33 31,112 +0.02(+0.14%)
Dec 28, 2009 11.43 11.43 11.29 11.31 5,322 -0.06(-0.51%)
Dec 24, 2009 11.34 11.42 11.34 11.37 16,752 -0.05(-0.41%)
Dec 23, 2009 10.99 11.44 10.97 11.42 56,543 +0.42(+3.82%)
Dec 22, 2009 10.90 11.06 10.77 11.00 268,830 +0.09(+0.78%)
Dec 21, 2009 10.73 10.91 10.67 10.91 23,663 +0.27(+2.56%)
Dec 18, 2009 10.68 10.71 10.64 10.64 13,422 -0.04(-0.36%)
Dec 17, 2009 10.69 10.81 10.63 10.68 27,770 -0.24(-2.17%)
Dec 16, 2009 10.90 11.00 10.85 10.92 40,739 +0.02(+0.21%)
Dec 15, 2009 10.91 10.94 10.86 10.89 24,427 -0.02(-0.21%)
Dec 14, 2009 10.87 10.96 10.80 10.92 8,999 +0.08(+0.75%)
Dec 11, 2009 10.77 10.85 10.75 10.83 23,141 +0.06(+0.58%)
Dec 10, 2009 10.82 10.82 10.75 10.77 21,856 -0.02(-0.18%)
Dec 09, 2009 10.67 10.82 10.59 10.79 40,354 +0.17(+1.61%)
Dec 08, 2009 10.48 10.71 10.44 10.62 46,270 +0.08(+0.74%)
Dec 07, 2009 10.47 10.57 10.47 10.54 23,707 +0.19(+1.84%)
Dec 04, 2009 10.60 10.64 10.29 10.35 45,255 -0.11(-1.00%)
Dec 03, 2009 10.58 10.58 10.36 10.46 54,954 -0.08(-0.74%)
Dec 02, 2009 10.11 10.55 10.11 10.54 106,207 +0.46(+4.51%)
Dec 01, 2009 9.905 10.22 9.905 10.08 50,099 +0.25(+2.57%)
Nov 30, 2009 9.703 9.867 9.703 9.828 26,762 +0.21(+2.18%)
Nov 27, 2009 9.404 9.660 9.404 9.618 34,712 -0.21(-2.18%)
Nov 25, 2009 9.594 9.839 9.567 9.832 39,803 +0.28(+2.97%)
Nov 24, 2009 9.563 9.618 9.458 9.548 26,227 -0.09(-0.93%)
Nov 23, 2009 9.536 9.680 9.536 9.637 16,641 +0.18(+1.89%)
Nov 20, 2009 9.641 9.641 9.322 9.458 18,256 -0.16(-1.66%)
Nov 19, 2009 9.742 9.750 9.555 9.618 18,384 -0.19(-1.98%)
Nov 18, 2009 9.777 9.874 9.736 9.812 65,820 +0.06(+0.64%)
Nov 17, 2009 9.917 9.948 9.692 9.750 33,663 -0.28(-2.75%)
Nov 16, 2009 9.746 10.03 9.746 10.03 27,770 +0.21(+2.14%)
Nov 13, 2009 9.800 9.890 9.773 9.816 17,081 +0.07(+0.68%)
Nov 12, 2009 9.913 9.933 9.695 9.750 27,384 -0.21(-2.07%)
Nov 11, 2009 10.02 10.02 9.883 9.956 26,505 -0.00(-0.04%)
Nov 10, 2009 10.09 10.10 9.905 9.960 32,529 -0.11(-1.12%)
Nov 09, 2009 9.855 10.07 9.804 10.07 76,367 +0.39(+4.07%)
Nov 06, 2009 9.645 9.707 9.567 9.679 28,376 -0.02(-0.17%)
Nov 05, 2009 9.859 9.886 9.660 9.695 43,995 -0.11(-1.11%)
Nov 04, 2009 9.711 9.894 9.699 9.804 52,750 +0.12(+1.24%)
Nov 03, 2009 9.466 9.684 9.415 9.684 27,255 +0.19(+2.05%)
Nov 02, 2009 9.396 9.594 9.396 9.489 26,998 +0.08(+0.83%)
Oct 30, 2009 9.540 9.575 9.408 9.412 91,219 -0.25(-2.58%)
Oct 29, 2009 9.532 9.746 9.532 9.660 53,974 +0.16(+1.68%)
Oct 28, 2009 9.711 9.746 9.470 9.501 154,795 -0.23(-2.32%)
Oct 27, 2009 9.730 9.754 9.485 9.727 39,796 +0.03(+0.32%)
Oct 26, 2009 10.09 10.09 9.594 9.695 40,819 -0.12(-1.19%)
Oct 23, 2009 9.870 9.870 9.742 9.812 37,777 -0.07(-0.67%)
Oct 22, 2009 9.797 9.913 9.754 9.878 43,712 +0.06(+0.59%)
Oct 21, 2009 9.847 9.933 9.738 9.820 28,752 +0.02(+0.16%)
Oct 20, 2009 9.676 9.804 9.657 9.804 39,613 -0.02(-0.24%)
Oct 19, 2009 9.777 9.952 9.777 9.828 64,797 +0.05(+0.56%)
Oct 16, 2009 9.909 9.944 9.769 9.773 61,968 -0.16(-1.57%)
Oct 15, 2009 9.808 9.979 9.796 9.929 30,822 +0.14(+1.39%)
Oct 14, 2009 9.956 9.960 9.793 9.793 139,879 +0.01(+0.12%)
Oct 13, 2009 10.07 10.07 9.676 9.781 44,630 -0.16(-1.57%)
Oct 12, 2009 10.05 10.05 9.937 9.937 15,684 -0.04(-0.39%)
Oct 09, 2009 9.859 9.975 9.820 9.975 25,713 +0.20(+2.03%)
Oct 08, 2009 9.707 9.874 9.672 9.777 30,891 +0.11(+1.17%)
Oct 07, 2009 9.832 9.832 9.610 9.664 98,884 -0.07(-0.68%)
Oct 06, 2009 9.773 9.789 9.645 9.730 49,369 +0.05(+0.48%)
Oct 05, 2009 9.275 9.711 9.275 9.684 47,209 +0.12(+1.22%)
Oct 02, 2009 9.454 9.606 9.384 9.567 28,618 +0.04(+0.45%)
Oct 01, 2009 9.769 9.793 9.450 9.524 38,086 -0.23(-2.35%)
Sep 30, 2009 10.20 10.22 9.719 9.754 57,394 -0.42(-4.17%)
Sep 29, 2009 9.894 10.22 9.707 10.18 52,642 +0.28(+2.79%)
Sep 28, 2009 9.629 10.03 9.629 9.902 36,425 +0.32(+3.37%)
Sep 25, 2009 9.536 9.699 9.450 9.579 40,395 -0.05(-0.53%)
Sep 24, 2009 10.10 10.18 9.614 9.629 61,966 -0.44(-4.40%)
Sep 23, 2009 10.20 10.21 10.04 10.07 31,477 -0.16(-1.52%)
Sep 22, 2009 10.18 10.38 10.16 10.23 34,257 +0.14(+1.43%)
Sep 21, 2009 10.17 10.18 10.02 10.08 21,442 -0.14(-1.41%)
Sep 18, 2009 10.19 10.29 10.07 10.23 17,227 +0.15(+1.47%)
Sep 17, 2009 10.34 10.50 10.07 10.08 35,998 -0.28(-2.74%)
Sep 16, 2009 10.40 10.41 10.31 10.36 22,627 +0.02(+0.19%)
Sep 15, 2009 10.29 10.42 10.23 10.34 28,734 +0.09(+0.83%)
Sep 14, 2009 10.28 10.30 10.21 10.26 18,909 -0.07(-0.65%)
Sep 11, 2009 10.24 10.45 10.24 10.33 39,881 +0.02(+0.20%)
Sep 10, 2009 10.17 10.43 9.937 10.31 58,687 +0.22(+2.20%)
Sep 09, 2009 10.20 10.24 10.07 10.08 23,141 -0.10(-1.03%)
Sep 08, 2009 10.36 10.36 10.13 10.19 29,071 +0.01(+0.11%)
Sep 04, 2009 9.676 10.24 9.653 10.18 26,355 +0.41(+4.18%)
Sep 03, 2009 9.859 9.859 9.684 9.769 42,406 +0.05(+0.52%)
Sep 02, 2009 9.668 9.855 9.668 9.719 14,656 -0.06(-0.64%)
Sep 01, 2009 10.04 10.04 9.664 9.781 43,203 -0.25(-2.48%)
Aug 31, 2009 10.01 10.11 9.929 10.03 26,155 -0.05(-0.46%)
Aug 28, 2009 10.26 10.26 10.03 10.08 23,116 -0.19(-1.89%)
Aug 27, 2009 10.09 10.29 10.05 10.27 40,112 +0.15(+1.46%)
Aug 26, 2009 10.02 10.23 9.921 10.12 125,706 +0.13(+1.32%)
Aug 25, 2009 10.21 10.26 9.987 9.991 51,374 -0.22(-2.13%)
Aug 24, 2009 10.23 10.29 10.20 10.21 28,199 -0.07(-0.72%)
Aug 21, 2009 10.34 10.34 10.19 10.28 21,696 +0.07(+0.72%)
Aug 20, 2009 10.10 10.21 10.04 10.21 41,287 +0.06(+0.57%)
Aug 19, 2009 9.972 10.15 9.921 10.15 44,339 +0.06(+0.62%)
Aug 18, 2009 9.960 10.10 9.937 10.09 33,630 +0.09(+0.93%)
Aug 17, 2009 9.960 10.11 9.653 9.995 45,270 -0.12(-1.15%)
Aug 14, 2009 10.31 10.40 9.991 10.11 75,694 -0.27(-2.62%)
Aug 13, 2009 10.66 10.66 10.27 10.38 44,061 -0.10(-1.00%)
Aug 12, 2009 10.17 10.72 10.17 10.49 53,773 +0.32(+3.18%)
Aug 11, 2009 10.06 10.26 9.991 10.17 53,670 +0.02(+0.23%)
Aug 10, 2009 10.27 10.27 9.929 10.14 110,072 -0.44(-4.12%)
Aug 07, 2009 10.03 10.58 9.847 10.58 66,296 +0.70(+7.09%)
Aug 06, 2009 10.09 10.23 9.688 9.878 72,734 -0.31(-3.09%)
Aug 05, 2009 9.909 10.23 9.777 10.19 35,741 +0.28(+2.86%)
Aug 04, 2009 9.828 10.07 9.769 9.909 31,351 +0.25(+2.54%)
Aug 03, 2009 9.995 9.995 9.540 9.664 14,504 -0.18(-1.82%)
Jul 31, 2009 9.594 9.843 9.594 9.843 28,371 +0.18(+1.89%)
Jul 30, 2009 9.509 9.672 9.509 9.660 19,277 +0.33(+3.59%)
Jul 29, 2009 9.124 9.345 8.918 9.326 51,228 +0.24(+2.65%)
Jul 28, 2009 9.217 9.217 8.949 9.085 29,027 -0.13(-1.43%)
Jul 27, 2009 9.497 9.552 9.170 9.217 38,232 -0.28(-2.99%)
Jul 24, 2009 9.571 9.649 9.465 9.501 2,576 -0.00(-0.04%)
Jul 23, 2009 9.625 9.625 9.287 9.505 87,573 -0.01(-0.08%)
Jul 22, 2009 9.563 9.657 9.462 9.513 14,965 -0.02(-0.20%)
Jul 21, 2009 9.606 9.754 9.532 9.532 23,550 -0.01(-0.08%)
Jul 20, 2009 9.439 9.567 9.233 9.540 66,830 +0.21(+2.25%)
Jul 17, 2009 9.248 9.334 9.132 9.330 37,793 +0.13(+1.44%)
Jul 16, 2009 9.287 9.322 9.124 9.198 10,670 -0.12(-1.25%)
Jul 15, 2009 9.151 9.369 9.151 9.314 26,577 +0.27(+2.97%)
Jul 14, 2009 9.050 9.213 8.992 9.046 46,144 +0.05(+0.61%)
Jul 13, 2009 8.785 9.124 8.785 8.992 35,059 +0.09(+1.05%)
Jul 10, 2009 8.782 9.135 8.731 8.898 77,473 +0.11(+1.19%)
Jul 09, 2009 8.443 8.937 8.334 8.793 53,580 +0.46(+5.51%)
Jul 08, 2009 8.747 8.747 8.159 8.334 66,990 -0.34(-3.94%)
Jul 07, 2009 9.046 9.046 8.665 8.677 58,096 -0.46(-5.06%)
Jul 06, 2009 9.225 9.233 8.809 9.139 49,695 -0.26(-2.73%)
Jul 02, 2009 9.478 9.548 9.272 9.396 31,997 -0.21(-2.23%)
Jul 01, 2009 9.517 9.629 9.450 9.610 6,428 +0.26(+2.83%)
Jun 30, 2009 9.489 9.493 9.244 9.345 25,471 -0.05(-0.50%)
Jun 29, 2009 9.602 9.653 9.342 9.392 47,276 -0.03(-0.33%)
Jun 26, 2009 9.555 9.559 9.369 9.423 22,856 -0.04(-0.37%)
Jun 25, 2009 9.307 9.594 9.225 9.458 66,807 +0.03(+0.33%)
Jun 24, 2009 9.170 9.672 9.042 9.427 42,215 +0.40(+4.39%)
Jun 23, 2009 8.968 9.085 8.848 9.030 20,899 +0.05(+0.52%)
Jun 22, 2009 9.711 9.711 8.793 8.984 51,706 -0.74(-7.60%)
Jun 19, 2009 9.746 9.800 9.532 9.723 27,412 +0.14(+1.42%)
Jun 18, 2009 9.832 9.894 9.509 9.587 31,112 -0.21(-2.10%)
Jun 17, 2009 9.439 9.793 9.408 9.793 37,129 +0.23(+2.44%)
Jun 16, 2009 9.765 9.816 9.505 9.559 41,732 -0.21(-2.19%)
Jun 15, 2009 9.979 9.979 9.727 9.773 40,649 -0.31(-3.12%)
Jun 12, 2009 10.08 10.11 9.925 10.09 26,484 -0.11(-1.07%)
Jun 11, 2009 10.28 10.28 10.09 10.20 67,414 +0.02(+0.15%)
Jun 10, 2009 10.03 10.20 9.886 10.18 34,969 +0.22(+2.23%)
Jun 09, 2009 10.01 10.19 9.804 9.960 62,441 +0.08(+0.79%)
Jun 08, 2009 9.851 9.960 9.785 9.882 30,446 +0.06(+0.63%)
Jun 05, 2009 10.08 10.08 9.797 9.820 44,401 -0.26(-2.62%)
Jun 04, 2009 10.13 10.33 9.859 10.08 67,334 +0.17(+1.69%)
Jun 03, 2009 10.15 10.26 9.859 9.917 106,709 -0.49(-4.71%)
Jun 02, 2009 10.30 10.53 10.30 10.41 140,043 -0.29(-2.69%)
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.