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 (%)
Feb 28, 2011 11.52 11.81 11.47 11.52 59,188 +0.10(+0.89%)
Feb 25, 2011 11.17 11.51 11.08 11.41 48,890 +0.35(+3.13%)
Feb 24, 2011 11.07 11.29 10.85 11.07 65,789 -0.05(-0.42%)
Feb 23, 2011 11.48 11.48 11.07 11.12 42,858 -0.37(-3.18%)
Feb 22, 2011 11.44 11.64 11.43 11.48 27,888 -0.13(-1.11%)
Feb 18, 2011 11.74 11.79 11.54 11.61 99,154 -0.11(-0.96%)
Feb 17, 2011 11.78 11.82 11.62 11.72 56,967 -0.05(-0.43%)
Feb 16, 2011 11.77 11.83 11.76 11.77 19,163 +0.01(+0.07%)
Feb 15, 2011 11.56 11.79 11.56 11.76 61,207 +0.15(+1.31%)
Feb 14, 2011 11.48 11.61 11.42 11.61 26,062 +0.15(+1.32%)
Feb 11, 2011 11.32 11.48 11.29 11.46 28,250 +0.13(+1.13%)
Feb 10, 2011 11.45 11.47 11.33 11.33 37,196 -0.24(-2.08%)
Feb 09, 2011 11.46 11.57 11.33 11.57 41,454 +0.11(+0.95%)
Feb 08, 2011 11.52 11.52 11.38 11.46 16,656 -0.00(-0.03%)
Feb 07, 2011 11.50 11.52 11.38 11.47 39,204 -0.06(-0.51%)
Feb 04, 2011 11.42 11.58 11.42 11.53 29,621 +0.15(+1.30%)
Feb 03, 2011 11.56 11.56 11.30 11.38 26,512 -0.16(-1.42%)
Feb 02, 2011 11.40 11.62 11.38 11.54 34,926 +0.18(+1.61%)
Feb 01, 2011 11.10 11.59 11.07 11.36 63,470 +0.28(+2.56%)
Jan 31, 2011 11.09 11.14 11.04 11.08 16,122 +0.04(+0.32%)
Jan 28, 2011 11.24 11.24 10.93 11.04 33,105 -0.18(-1.56%)
Jan 27, 2011 11.35 11.35 11.21 11.22 41,287 -0.13(-1.13%)
Jan 26, 2011 11.34 11.41 11.28 11.34 45,033 +0.07(+0.62%)
Jan 25, 2011 11.37 11.37 11.25 11.27 49,888 -0.14(-1.22%)
Jan 24, 2011 11.18 11.61 11.02 11.41 64,776 +0.18(+1.59%)
Jan 21, 2011 11.27 11.37 11.18 11.24 105,881 +0.05(+0.42%)
Jan 20, 2011 11.15 11.25 11.11 11.19 27,808 -0.03(-0.24%)
Jan 19, 2011 10.99 11.23 10.99 11.22 69,191 +0.23(+2.05%)
Jan 18, 2011 11.04 11.04 10.78 10.99 62,907 +0.07(+0.64%)
Jan 14, 2011 10.90 10.96 10.82 10.92 36,916 +0.03(+0.29%)
Jan 13, 2011 10.83 10.93 10.80 10.89 43,642 +0.03(+0.29%)
Jan 12, 2011 10.91 10.93 10.77 10.86 30,994 +0.02(+0.19%)
Jan 11, 2011 10.75 10.91 10.75 10.84 29,796 +0.05(+0.45%)
Jan 10, 2011 10.89 10.89 10.71 10.79 31,097 -0.16(-1.46%)
Jan 07, 2011 10.94 10.96 10.86 10.95 14,029 +0.00(+0.00%)
Jan 06, 2011 11.03 11.08 10.93 10.95 22,380 -0.07(-0.60%)
Jan 05, 2011 10.93 11.12 10.86 11.01 32,894 +0.07(+0.64%)
Jan 04, 2011 10.94 11.01 10.90 10.94 126,531 -0.02(-0.21%)
Jan 03, 2011 10.91 10.97 10.79 10.97 16,626 +0.09(+0.82%)
Dec 31, 2010 10.64 10.92 10.62 10.88 101,397 +0.20(+1.89%)
Dec 30, 2010 10.80 10.80 10.51 10.68 77,874 -0.09(-0.87%)
Dec 29, 2010 10.68 10.80 10.68 10.77 33,668 -0.04(-0.42%)
Dec 28, 2010 10.78 10.85 10.67 10.81 6,389 +0.10(+0.93%)
Dec 27, 2010 10.78 10.81 10.68 10.71 11,118 -0.05(-0.43%)
Dec 23, 2010 10.82 10.90 10.70 10.76 58,409 -0.16(-1.46%)
Dec 22, 2010 10.85 10.92 10.77 10.92 39,184 +0.13(+1.23%)
Dec 21, 2010 10.69 10.83 10.63 10.79 50,783 +0.13(+1.24%)
Dec 20, 2010 10.67 10.70 10.58 10.66 64,665 -0.02(-0.22%)
Dec 17, 2010 10.78 10.87 10.63 10.68 53,609 -0.30(-2.73%)
Dec 16, 2010 10.84 10.98 10.76 10.98 94,079 +0.12(+1.11%)
Dec 15, 2010 10.78 10.87 10.73 10.86 67,167 +0.03(+0.29%)
Dec 14, 2010 10.64 10.86 10.64 10.83 13,795 +0.10(+0.98%)
Dec 13, 2010 10.59 10.77 10.56 10.72 29,240 +0.15(+1.40%)
Dec 10, 2010 10.57 10.59 10.52 10.57 11,200 +0.05(+0.44%)
Dec 09, 2010 10.61 10.65 10.52 10.53 12,967 -0.07(-0.62%)
Dec 08, 2010 10.44 10.60 10.44 10.59 25,108 +0.07(+0.63%)
Dec 07, 2010 10.50 10.64 10.45 10.53 31,799 +0.06(+0.59%)
Dec 06, 2010 10.33 10.47 10.33 10.47 25,545 +0.04(+0.37%)
Dec 03, 2010 10.45 10.45 10.37 10.43 39,032 -0.07(-0.63%)
Dec 02, 2010 10.39 10.49 10.37 10.49 39,263 +0.14(+1.39%)
Dec 01, 2010 10.33 10.36 10.19 10.35 75,179 +0.20(+1.95%)
Nov 30, 2010 10.15 10.22 10.15 10.15 29,683 -0.09(-0.91%)
Nov 29, 2010 10.31 10.31 10.15 10.24 25,646 -0.13(-1.27%)
Nov 26, 2010 10.29 10.41 10.28 10.38 30,318 -0.11(-1.00%)
Nov 24, 2010 10.36 10.48 10.48 10.48 35,255 +0.19(+1.89%)
Nov 23, 2010 10.15 10.33 10.14 10.29 35,442 -0.02(-0.19%)
Nov 22, 2010 10.38 10.41 10.24 10.31 27,057 -0.09(-0.86%)
Nov 19, 2010 10.17 10.46 10.17 10.40 33,229 +0.09(+0.83%)
Nov 18, 2010 10.25 10.32 10.20 10.31 38,644 +0.16(+1.61%)
Nov 17, 2010 10.17 10.22 10.09 10.15 25,605 -0.04(-0.42%)
Nov 16, 2010 10.21 10.24 10.13 10.19 28,009 -0.12(-1.21%)
Nov 15, 2010 10.33 10.37 10.22 10.31 18,408 +0.03(+0.26%)
Nov 12, 2010 10.36 10.41 10.20 10.29 36,515 -0.14(-1.38%)
Nov 11, 2010 10.72 10.72 10.43 10.43 36,468 -0.35(-3.25%)
Nov 10, 2010 10.71 10.83 10.61 10.78 64,223 +0.21(+2.02%)
Nov 09, 2010 10.63 10.70 10.55 10.57 33,491 -0.06(-0.59%)
Nov 08, 2010 10.68 10.74 10.53 10.63 69,021 -0.20(-1.83%)
Nov 05, 2010 10.87 10.92 10.71 10.83 37,571 +0.00(+0.00%)
Nov 04, 2010 10.93 10.97 10.69 10.83 60,088 -0.02(-0.21%)
Nov 03, 2010 11.01 11.08 10.85 10.85 51,336 -0.18(-1.66%)
Nov 02, 2010 10.96 11.03 10.79 11.03 19,986 +0.18(+1.68%)
Nov 01, 2010 10.77 10.89 10.66 10.85 95,686 +0.15(+1.42%)
Oct 29, 2010 10.71 10.79 10.55 10.70 26,111 +0.02(+0.18%)
Oct 28, 2010 10.59 10.70 10.47 10.68 41,526 +0.06(+0.55%)
Oct 27, 2010 10.76 10.76 10.52 10.62 34,563 -0.21(-1.90%)
Oct 25, 2010 10.92 10.98 10.83 10.83 47,952 +0.01(+0.11%)
Oct 22, 2010 10.74 10.83 10.70 10.82 18,518 +0.14(+1.35%)
Oct 21, 2010 11.01 11.05 10.66 10.67 50,659 -0.25(-2.31%)
Oct 20, 2010 10.63 11.01 10.63 10.92 32,313 +0.29(+2.71%)
Oct 19, 2010 10.76 10.83 10.58 10.64 38,289 -0.30(-2.74%)
Oct 18, 2010 10.81 10.99 10.72 10.94 53,658 +0.16(+1.52%)
Oct 15, 2010 10.91 11.01 10.76 10.77 27,333 -0.14(-1.28%)
Oct 14, 2010 11.12 11.15 10.84 10.91 32,174 -0.24(-2.13%)
Oct 13, 2010 10.86 11.22 10.86 11.15 92,389 +0.29(+2.69%)
Oct 12, 2010 10.71 10.87 10.68 10.86 45,319 +0.09(+0.83%)
Oct 11, 2010 10.79 10.79 10.67 10.77 10,069 +0.00(+0.00%)
Oct 08, 2010 10.77 10.80 10.62 10.77 36,785 +0.08(+0.73%)
Oct 07, 2010 10.74 10.80 10.65 10.69 35,255 -0.01(-0.07%)
Oct 06, 2010 10.57 10.74 10.57 10.70 62,986 +0.14(+1.29%)
Oct 05, 2010 10.53 10.75 10.53 10.56 37,751 +0.10(+1.00%)
Oct 04, 2010 10.48 10.52 10.41 10.46 31,475 -0.03(-0.33%)
Oct 01, 2010 10.49 10.54 10.30 10.49 73,099 +0.22(+2.16%)
Sep 30, 2010 10.59 10.64 10.26 10.27 95,696 -0.31(-2.94%)
Sep 29, 2010 10.64 10.69 10.50 10.58 25,625 -0.12(-1.16%)
Sep 28, 2010 10.44 10.71 10.43 10.71 61,757 +0.22(+2.11%)
Sep 27, 2010 10.58 10.65 10.43 10.48 48,482 -0.08(-0.74%)
Sep 24, 2010 10.44 10.79 10.43 10.56 93,176 +0.24(+2.37%)
Sep 23, 2010 10.24 10.42 10.24 10.32 42,200 -0.09(-0.82%)
Sep 22, 2010 10.36 10.45 10.31 10.40 19,284 -0.02(-0.15%)
Sep 21, 2010 10.26 10.46 10.26 10.42 79,471 +0.08(+0.75%)
Sep 20, 2010 10.24 10.39 10.24 10.34 16,482 +0.08(+0.80%)
Sep 17, 2010 10.26 10.34 10.17 10.26 49,122 -0.08(-0.75%)
Sep 15, 2010 10.27 10.38 10.20 10.34 21,295 +0.00(+0.00%)
Sep 14, 2010 10.19 10.40 10.15 10.34 56,792 +0.27(+2.70%)
Sep 13, 2010 10.24 10.50 10.06 10.06 342,573 -0.02(-0.19%)
Sep 10, 2010 10.10 10.25 10.03 10.08 44,378 -0.03(-0.27%)
Sep 09, 2010 9.898 10.11 9.894 10.11 40,166 +0.40(+4.08%)
Sep 08, 2010 9.754 9.874 9.715 9.715 17,004 -0.01(-0.12%)
Sep 07, 2010 9.742 9.824 9.711 9.727 10,799 -0.05(-0.56%)
Sep 03, 2010 9.684 9.828 9.684 9.781 24,684 +0.14(+1.41%)
Sep 02, 2010 9.730 9.800 9.622 9.645 28,261 -0.21(-2.09%)
Sep 01, 2010 9.431 9.851 9.431 9.851 32,912 +0.51(+5.41%)
Aug 31, 2010 9.345 9.505 9.345 9.345 257 -0.11(-1.11%)
Aug 30, 2010 9.412 9.505 9.412 9.450 16,199 -0.00(-0.04%)
Aug 27, 2010 9.454 9.497 9.260 9.454 35,440 +0.20(+2.19%)
Aug 26, 2010 9.256 9.470 9.252 9.252 31,405 +0.03(+0.30%)
Aug 25, 2010 9.155 9.318 9.155 9.225 25,250 +0.03(+0.30%)
Aug 24, 2010 9.089 9.229 9.089 9.198 22,113 -0.02(-0.17%)
Aug 23, 2010 9.264 9.303 9.213 9.213 20,570 -0.11(-1.17%)
Aug 20, 2010 9.303 9.326 9.268 9.322 40,292 -0.07(-0.75%)
Aug 19, 2010 9.485 9.485 9.353 9.392 26,870 -0.16(-1.63%)
Aug 18, 2010 9.532 9.579 9.532 9.548 16,662 +0.06(+0.61%)
Aug 17, 2010 9.493 9.583 9.412 9.489 40,292 +0.08(+0.87%)
Aug 16, 2010 9.454 9.532 9.369 9.408 34,823 -0.17(-1.75%)
Aug 13, 2010 9.575 9.598 9.400 9.575 27,160 +0.09(+0.90%)
Aug 12, 2010 9.240 9.540 9.155 9.489 69,793 +0.24(+2.61%)
Aug 11, 2010 9.291 9.291 9.186 9.248 28,461 -0.22(-2.30%)
Aug 10, 2010 9.610 9.614 9.392 9.466 34,231 -0.24(-2.48%)
Aug 09, 2010 9.587 9.719 9.587 9.707 15,792 +0.17(+1.79%)
Aug 06, 2010 9.536 9.602 9.353 9.536 35,697 +0.01(+0.12%)
Aug 05, 2010 9.501 9.548 9.462 9.524 29,698 +0.02(+0.16%)
Aug 04, 2010 9.524 9.719 9.489 9.509 30,187 +0.04(+0.41%)
Aug 03, 2010 9.174 9.622 9.167 9.470 103,585 +0.30(+3.27%)
Aug 02, 2010 9.225 9.225 9.085 9.170 14,013 -0.00(-0.04%)
Jul 30, 2010 9.174 9.202 9.100 9.174 27,821 +0.01(+0.08%)
Jul 29, 2010 9.260 9.260 9.065 9.167 56,741 -0.06(-0.63%)
Jul 28, 2010 9.314 9.318 9.170 9.225 11,828 -0.14(-1.49%)
Jul 27, 2010 9.408 9.408 9.291 9.365 25,350 -0.02(-0.17%)
Jul 26, 2010 9.520 9.520 9.295 9.380 26,998 +0.00(+0.00%)
Jul 23, 2010 9.326 9.427 9.225 9.380 37,183 +0.07(+0.75%)
Jul 22, 2010 9.283 9.380 9.205 9.310 41,886 +0.16(+1.70%)
Jul 21, 2010 9.186 9.205 9.108 9.155 36,512 +0.00(+0.00%)
Jul 20, 2010 8.852 9.299 8.809 9.155 104,518 +0.36(+4.11%)
Jul 19, 2010 8.727 8.898 8.649 8.793 79,409 +0.04(+0.49%)
Jul 16, 2010 8.750 8.894 8.735 8.750 39,083 -0.21(-2.34%)
Jul 15, 2010 8.778 8.995 8.677 8.960 33,941 +0.12(+1.36%)
Jul 14, 2010 8.863 8.906 8.793 8.840 45,923 -0.07(-0.83%)
Jul 13, 2010 8.871 8.925 8.785 8.914 118,601 +0.04(+0.44%)
Jul 12, 2010 8.789 8.957 8.789 8.875 116,326 -0.00(-0.04%)
Jul 09, 2010 8.879 8.964 8.770 8.879 120,594 +0.12(+1.33%)
Jul 08, 2010 8.922 8.976 8.677 8.762 65,516 -0.19(-2.13%)
Jul 07, 2010 8.922 8.953 8.712 8.953 79,196 +0.12(+1.37%)
Jul 06, 2010 8.953 9.054 8.766 8.832 61,678 +0.04(+0.49%)
Jul 02, 2010 8.789 8.817 8.540 8.789 79,270 +0.32(+3.76%)
Jul 01, 2010 8.591 8.591 8.089 8.470 54,768 -0.14(-1.58%)
Jun 30, 2010 8.396 8.789 8.396 8.607 74,051 +0.16(+1.93%)
Jun 29, 2010 8.883 8.883 8.416 8.443 67,437 -0.64(-7.02%)
Jun 25, 2010 9.081 9.225 9.062 9.081 39,320 -0.01(-0.09%)
Jun 24, 2010 9.237 9.283 9.089 9.089 22,002 -0.25(-2.67%)
Jun 23, 2010 9.275 9.380 9.240 9.338 48,682 +0.00(+0.04%)
Jun 22, 2010 9.563 9.602 9.310 9.334 43,938 -0.23(-2.36%)
Jun 21, 2010 9.606 9.618 9.392 9.559 35,350 +0.06(+0.66%)
Jun 18, 2010 9.497 9.575 9.470 9.497 22,339 -0.04(-0.41%)
Jun 17, 2010 9.563 9.610 9.419 9.536 27,770 -0.09(-0.89%)
Jun 16, 2010 9.649 9.711 9.544 9.622 35,748 -0.14(-1.40%)
Jun 15, 2010 9.750 9.913 9.742 9.758 34,524 +0.03(+0.28%)
Jun 14, 2010 9.684 9.812 9.680 9.730 33,085 +0.12(+1.30%)
Jun 11, 2010 9.485 9.633 9.458 9.606 33,007 +0.05(+0.49%)
Jun 10, 2010 9.458 9.594 9.365 9.559 81,734 +0.20(+2.16%)
Jun 09, 2010 9.345 9.485 9.338 9.357 52,331 +0.11(+1.13%)
Jun 08, 2010 9.244 9.287 9.046 9.252 68,733 -0.00(-0.04%)
Jun 07, 2010 9.275 9.427 9.248 9.256 43,668 +0.00(+0.04%)
Jun 04, 2010 9.252 9.423 9.244 9.252 59,222 -0.19(-2.06%)
Jun 03, 2010 9.610 9.625 9.404 9.447 53,442 -0.12(-1.26%)
Jun 02, 2010 9.497 9.664 9.497 9.567 66,033 +0.12(+1.28%)
Jun 01, 2010 9.431 9.629 9.423 9.447 47,633 -0.16(-1.62%)
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%)
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.