Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stantec (NY: STN )

79.95 -0.26 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 31, 2007 13.81 14.14 13.77 14.13 55,356 +0.32(+2.33%)
May 30, 2007 13.84 13.84 13.61 13.81 55,356 +0.04(+0.31%)
May 29, 2007 14.02 14.05 13.74 13.77 71,172 +0.02(+0.13%)
May 25, 2007 13.41 13.86 13.41 13.75 50,239 +0.40(+3.03%)
May 24, 2007 13.59 13.72 13.34 13.35 181,188 -0.34(-2.51%)
May 23, 2007 13.54 13.69 13.47 13.69 47,215 +0.19(+1.40%)
May 22, 2007 13.16 13.60 13.05 13.50 227,706 +0.34(+2.61%)
May 21, 2007 12.86 13.17 12.86 13.16 13,722 +0.19(+1.49%)
May 18, 2007 13.10 13.21 12.96 12.96 29,306 -0.07(-0.53%)
May 17, 2007 12.68 13.06 12.68 13.03 90,477 +0.37(+2.96%)
May 16, 2007 12.83 12.90 12.52 12.66 65,357 -0.21(-1.67%)
May 15, 2007 13.10 13.14 12.83 12.87 108,852 -0.18(-1.38%)
May 14, 2007 12.78 13.10 12.78 13.05 70,940 +0.16(+1.27%)
May 11, 2007 12.90 12.97 12.69 12.89 51,402 -0.08(-0.60%)
May 10, 2007 13.03 13.03 12.96 12.97 5,349 -0.12(-0.92%)
May 09, 2007 13.09 13.11 13.05 13.09 7,442 +0.04(+0.30%)
May 08, 2007 13.07 13.10 12.98 13.05 27,213 -0.00(-0.03%)
May 07, 2007 13.04 13.12 13.02 13.05 83,500 +0.03(+0.26%)
May 04, 2007 13.04 13.19 12.90 13.02 19,770 -0.00(-0.03%)
May 03, 2007 13.07 13.20 13.02 13.02 35,586 -0.01(-0.10%)
May 02, 2007 12.90 13.04 12.84 13.04 53,961 +0.10(+0.80%)
May 01, 2007 12.66 13.02 12.55 12.93 21,398 -0.03(-0.27%)
Apr 30, 2007 12.81 13.05 12.81 12.97 55,821 +0.16(+1.28%)
Apr 27, 2007 12.81 12.86 12.77 12.80 8,605 -0.03(-0.23%)
Apr 26, 2007 12.66 12.85 12.61 12.83 26,980 +0.15(+1.19%)
Apr 25, 2007 13.17 13.17 12.67 12.68 68,614 -0.48(-3.66%)
Apr 24, 2007 13.04 13.30 13.04 13.16 45,122 +0.07(+0.53%)
Apr 23, 2007 12.39 13.26 12.39 13.10 93,501 +0.74(+6.02%)
Apr 20, 2007 12.46 12.59 12.31 12.35 75,126 +0.04(+0.31%)
Apr 19, 2007 12.16 12.47 12.16 12.31 129,785 +0.19(+1.60%)
Apr 18, 2007 12.12 12.17 12.03 12.12 22,328 +0.05(+0.39%)
Apr 17, 2007 12.12 12.18 12.05 12.07 48,146 -0.06(-0.46%)
Apr 16, 2007 11.99 12.16 11.99 12.13 30,004 +0.20(+1.66%)
Apr 13, 2007 11.97 11.97 11.81 11.93 52,100 -0.07(-0.57%)
Apr 12, 2007 11.69 12.02 11.18 12.00 94,664 +0.32(+2.72%)
Apr 11, 2007 12.03 12.14 11.65 11.68 30,236 -0.34(-2.79%)
Apr 10, 2007 12.12 12.22 11.90 12.02 30,934 -0.08(-0.64%)
Apr 09, 2007 11.87 12.31 11.87 12.09 27,213 +0.14(+1.19%)
Apr 05, 2007 11.74 11.97 11.74 11.95 33,958 +0.19(+1.64%)
Apr 04, 2007 11.54 11.82 11.51 11.76 81,174 +0.19(+1.64%)
Apr 03, 2007 11.72 11.72 11.54 11.57 56,286 -0.17(-1.43%)
Apr 02, 2007 11.76 11.78 11.60 11.74 96,990 -0.03(-0.29%)
Mar 30, 2007 11.75 11.92 11.74 11.77 16,979 -0.02(-0.18%)
Mar 29, 2007 11.68 11.79 11.65 11.79 8,140 +0.15(+1.26%)
Mar 28, 2007 11.82 11.82 11.65 11.65 15,583 -0.21(-1.81%)
Mar 27, 2007 11.92 11.92 11.76 11.86 10,466 -0.06(-0.47%)
Mar 26, 2007 11.90 11.94 11.76 11.92 24,887 +0.06(+0.51%)
Mar 23, 2007 11.82 11.87 11.80 11.86 177,931 +0.01(+0.07%)
Mar 22, 2007 11.77 11.89 11.67 11.85 25,817 +0.10(+0.88%)
Mar 21, 2007 11.78 11.78 11.57 11.75 20,235 -0.03(-0.22%)
Mar 20, 2007 11.82 11.95 11.72 11.77 20,700 -0.01(-0.11%)
Mar 19, 2007 12.09 12.09 11.77 11.78 18,374 -0.28(-2.32%)
Mar 16, 2007 11.77 12.12 11.77 12.06 53,030 +0.35(+2.97%)
Mar 15, 2007 11.40 11.72 11.40 11.72 7,442 +0.36(+3.18%)
Mar 14, 2007 10.94 11.45 10.94 11.35 12,559 -0.15(-1.31%)
Mar 13, 2007 11.75 11.69 11.51 11.51 22,328 -0.25(-2.09%)
Mar 12, 2007 11.78 11.82 11.66 11.75 28,841 -0.01(-0.07%)
Mar 09, 2007 11.40 11.89 11.38 11.76 46,750 +0.31(+2.70%)
Mar 08, 2007 11.48 11.51 11.22 11.45 17,909 +0.00(+0.00%)
Mar 07, 2007 11.06 11.48 10.98 11.45 66,288 +0.44(+4.02%)
Mar 06, 2007 11.03 11.05 10.97 11.01 6,279 +0.04(+0.39%)
Mar 05, 2007 11.02 11.07 10.84 10.96 30,004 -0.04(-0.35%)
Mar 02, 2007 10.93 11.11 10.87 11.00 32,562 +0.12(+1.15%)
Mar 01, 2007 10.55 10.98 10.55 10.88 45,122 +0.10(+0.92%)
Feb 28, 2007 10.92 11.01 10.66 10.78 42,098 -0.05(-0.48%)
Feb 27, 2007 10.98 11.10 10.67 10.83 39,307 -0.34(-3.00%)
Feb 26, 2007 10.56 11.17 10.53 11.17 96,525 +0.71(+6.83%)
Feb 23, 2007 10.41 10.58 10.37 10.45 38,144 +0.02(+0.16%)
Feb 22, 2007 10.04 10.52 9.927 10.43 93,036 +0.43(+4.34%)
Feb 21, 2007 10.27 10.27 10.00 10.00 27,445 -0.09(-0.94%)
Feb 20, 2007 10.08 10.16 10.04 10.10 6,047 +0.02(+0.17%)
Feb 16, 2007 10.15 10.15 10.07 10.08 7,675 -0.06(-0.59%)
Feb 15, 2007 10.13 10.14 10.03 10.14 7,675 -0.06(-0.59%)
Feb 14, 2007 10.10 10.22 10.10 10.20 10,931 +0.12(+1.19%)
Feb 13, 2007 10.03 10.09 9.983 10.08 7,908 +0.11(+1.12%)
Feb 12, 2007 9.828 10.06 9.828 9.966 19,072 +0.18(+1.80%)
Feb 09, 2007 10.04 10.04 9.768 9.790 16,746 -0.19(-1.90%)
Feb 08, 2007 9.889 9.992 9.867 9.979 16,746 +0.09(+0.87%)
Feb 07, 2007 9.983 10.09 9.893 9.893 21,630 -0.10(-0.99%)
Feb 06, 2007 10.18 10.18 9.983 9.992 8,373 -0.22(-2.19%)
Feb 05, 2007 10.27 10.27 10.22 10.22 2,558 -0.03(-0.29%)
Feb 02, 2007 9.996 10.34 9.996 10.25 33,725 +0.06(+0.55%)
Feb 01, 2007 10.21 10.24 10.15 10.19 13,722 +0.07(+0.72%)
Jan 31, 2007 10.06 10.22 10.02 10.12 30,004 +0.08(+0.81%)
Jan 30, 2007 10.26 10.26 9.992 10.03 25,352 -0.17(-1.64%)
Jan 29, 2007 10.28 10.28 10.10 10.20 19,537 -0.18(-1.74%)
Jan 26, 2007 9.979 10.51 9.932 10.38 130,250 +0.40(+4.05%)
Jan 25, 2007 9.820 10.15 9.820 9.979 31,167 +0.22(+2.29%)
Jan 24, 2007 9.742 9.794 9.691 9.755 9,768 -0.01(-0.13%)
Jan 23, 2007 9.820 9.820 9.734 9.768 24,654 +0.00(+0.04%)
Jan 22, 2007 9.841 9.850 9.699 9.764 18,839 -0.09(-0.92%)
Jan 19, 2007 9.854 9.957 9.816 9.854 14,420 -0.09(-0.95%)
Jan 18, 2007 9.712 10.01 9.712 9.949 45,122 +0.24(+2.43%)
Jan 17, 2007 9.889 9.893 9.601 9.712 53,495 -0.20(-2.00%)
Jan 16, 2007 9.373 10.06 9.373 9.910 136,763 +0.61(+6.52%)
Jan 12, 2007 8.990 9.368 8.990 9.304 53,263 +0.38(+4.24%)
Jan 11, 2007 8.848 8.986 8.848 8.926 44,889 +0.14(+1.62%)
Jan 10, 2007 8.745 8.784 8.642 8.784 48,611 -0.03(-0.29%)
Jan 09, 2007 8.809 8.848 8.702 8.809 15,816 -0.06(-0.73%)
Jan 08, 2007 8.938 9.012 8.831 8.874 9,071 -0.13(-1.43%)
Jan 05, 2007 8.831 9.003 8.766 9.003 8,140 +0.12(+1.40%)
Jan 04, 2007 9.050 9.050 8.870 8.878 10,466 -0.22(-2.46%)
Jan 03, 2007 9.304 9.304 9.102 9.102 9,071 -0.25(-2.62%)
Dec 29, 2006 9.291 9.373 9.158 9.347 24,654 -0.05(-0.55%)
Dec 28, 2006 9.291 9.407 9.282 9.398 9,768 +0.17(+1.86%)
Dec 27, 2006 9.175 9.227 9.175 9.227 2,791 +0.06(+0.61%)
Dec 26, 2006 9.171 9.171 9.171 9.171 0 +0.00(+0.00%)
Dec 22, 2006 8.986 9.218 8.986 9.171 6,512 +0.08(+0.85%)
Dec 21, 2006 9.128 9.166 9.072 9.093 10,466 -0.10(-1.08%)
Dec 20, 2006 9.304 9.343 9.192 9.192 20,700 -0.07(-0.74%)
Dec 19, 2006 8.969 9.274 8.934 9.261 26,747 +0.23(+2.57%)
Dec 18, 2006 8.990 9.029 8.835 9.029 126,064 +0.00(+0.00%)
Dec 15, 2006 8.977 9.110 8.969 9.029 59,543 +0.06(+0.72%)
Dec 14, 2006 8.981 8.981 8.878 8.964 106,526 -0.11(-1.18%)
Dec 13, 2006 8.973 9.089 8.857 9.072 97,222 +0.04(+0.48%)
Dec 12, 2006 9.050 9.089 8.857 9.029 133,972 -0.11(-1.18%)
Dec 11, 2006 9.072 9.136 8.981 9.136 116,993 +0.09(+0.95%)
Dec 08, 2006 8.771 9.050 8.771 9.050 14,420 +0.28(+3.24%)
Dec 07, 2006 8.577 8.766 8.577 8.766 14,188 +0.21(+2.51%)
Dec 06, 2006 8.595 8.595 8.470 8.552 14,188 -0.07(-0.80%)
Dec 05, 2006 8.771 8.809 8.539 8.620 38,610 -0.14(-1.62%)
Dec 04, 2006 8.835 8.835 8.620 8.762 23,259 -0.12(-1.31%)
Dec 01, 2006 8.895 8.981 8.775 8.878 12,559 +0.01(+0.15%)
Nov 30, 2006 9.029 9.029 8.771 8.865 17,676 -0.21(-2.27%)
Nov 29, 2006 9.282 9.282 9.050 9.072 7,908 -0.17(-1.81%)
Nov 28, 2006 9.153 9.343 9.136 9.239 18,142 +0.04(+0.47%)
Nov 27, 2006 9.287 9.300 9.145 9.196 38,842 -0.08(-0.83%)
Nov 24, 2006 9.308 9.312 9.231 9.274 14,885 -0.01(-0.14%)
Nov 22, 2006 9.373 9.386 9.244 9.287 31,167 -0.09(-0.92%)
Nov 21, 2006 9.308 9.394 9.282 9.373 13,955 +0.04(+0.46%)
Nov 20, 2006 9.244 9.394 9.244 9.330 32,330 +0.12(+1.26%)
Nov 17, 2006 9.695 9.695 9.136 9.214 39,307 -0.44(-4.54%)
Nov 16, 2006 9.437 9.652 9.437 9.652 60,706 +0.24(+2.56%)
Nov 15, 2006 9.261 9.433 9.218 9.411 14,188 +0.15(+1.62%)
Nov 14, 2006 8.977 9.261 8.964 9.261 31,399 +0.31(+3.41%)
Nov 13, 2006 8.590 9.007 8.590 8.956 24,422 +0.36(+4.20%)
Nov 10, 2006 8.582 8.646 8.491 8.595 19,072 +0.06(+0.65%)
Nov 09, 2006 8.719 8.766 8.513 8.539 20,933 -0.11(-1.24%)
Nov 08, 2006 8.749 8.814 8.646 8.646 26,747 -0.10(-1.13%)
Nov 07, 2006 8.599 8.857 8.599 8.745 33,260 +0.11(+1.24%)
Nov 06, 2006 8.663 8.685 8.582 8.637 10,931 -0.08(-0.89%)
Nov 03, 2006 8.496 8.865 8.470 8.715 34,655 +0.23(+2.68%)
Nov 02, 2006 8.642 8.642 8.453 8.487 9,071 +0.03(+0.30%)
Nov 01, 2006 8.758 8.758 8.457 8.461 8,838 -0.34(-3.86%)
Oct 31, 2006 8.702 8.801 8.607 8.801 52,798 +0.09(+1.09%)
Oct 30, 2006 8.448 8.711 8.448 8.706 29,073 +0.05(+0.60%)
Oct 27, 2006 8.814 8.814 8.573 8.655 6,745 -0.20(-2.28%)
Oct 26, 2006 9.003 9.029 8.728 8.857 16,281 -0.10(-1.15%)
Oct 25, 2006 8.844 9.029 8.844 8.960 9,303 +0.08(+0.87%)
Oct 24, 2006 8.642 8.883 8.642 8.883 9,536 +0.18(+2.08%)
Oct 23, 2006 8.564 8.723 8.564 8.702 22,328 +0.15(+1.71%)
Oct 20, 2006 8.530 8.573 8.509 8.556 4,884 +0.07(+0.81%)
Oct 19, 2006 8.491 8.496 8.405 8.487 4,419 +0.03(+0.41%)
Oct 18, 2006 8.349 8.676 8.337 8.453 19,305 +0.15(+1.76%)
Oct 17, 2006 8.281 8.371 8.255 8.306 10,233 +0.03(+0.31%)
Oct 16, 2006 8.182 8.298 8.165 8.281 11,164 +0.12(+1.53%)
Oct 13, 2006 8.083 8.294 8.083 8.156 16,513 +0.04(+0.48%)
Oct 12, 2006 7.907 8.349 7.907 8.117 21,398 +0.22(+2.83%)
Oct 11, 2006 7.808 7.911 7.803 7.894 13,490 +0.05(+0.60%)
Oct 10, 2006 7.760 7.846 7.760 7.846 62,334 +0.06(+0.77%)
Oct 09, 2006 7.786 7.786 7.786 7.786 0 +0.00(+0.00%)
Oct 06, 2006 7.898 7.898 7.786 7.786 8,605 -0.11(-1.42%)
Oct 05, 2006 7.915 7.954 7.782 7.898 15,118 +0.03(+0.38%)
Oct 04, 2006 7.846 7.868 7.782 7.868 4,419 -0.02(-0.27%)
Oct 03, 2006 7.984 7.984 7.778 7.889 8,140 -0.12(-1.50%)
Oct 02, 2006 7.954 8.057 7.954 8.010 12,094 +0.15(+1.86%)
Sep 29, 2006 7.868 7.997 7.864 7.864 19,305 -0.04(-0.54%)
Sep 28, 2006 7.898 7.971 7.864 7.907 3,721 -0.03(-0.43%)
Sep 27, 2006 7.898 8.018 7.842 7.941 19,770 +0.03(+0.43%)
Sep 26, 2006 7.705 7.907 7.696 7.907 12,094 +0.22(+2.85%)
Sep 25, 2006 7.709 7.752 7.687 7.687 3,721 -0.02(-0.28%)
Sep 22, 2006 7.739 7.760 7.653 7.709 49,076 -0.03(-0.44%)
Sep 21, 2006 7.722 7.765 7.722 7.743 15,350 +0.06(+0.78%)
Sep 20, 2006 7.778 7.782 7.640 7.683 9,303 +0.02(+0.22%)
Sep 19, 2006 7.640 7.713 7.601 7.666 6,977 -0.01(-0.11%)
Sep 18, 2006 7.760 7.773 7.670 7.674 8,605 -0.06(-0.83%)
Sep 15, 2006 7.756 7.795 7.739 7.739 2,325 -0.04(-0.55%)
Sep 14, 2006 7.778 7.803 7.778 7.782 3,256 +0.05(+0.61%)
Sep 13, 2006 7.739 7.924 7.722 7.735 10,466 -0.00(-0.06%)
Sep 12, 2006 7.773 7.778 7.730 7.739 5,116 +0.00(+0.00%)
Sep 11, 2006 7.803 7.803 7.705 7.739 5,116 -0.09(-1.10%)
Sep 08, 2006 7.791 7.834 7.791 7.825 3,023 +0.01(+0.17%)
Sep 07, 2006 7.782 7.967 7.756 7.812 36,749 -0.01(-0.11%)
Sep 06, 2006 7.756 7.868 7.748 7.821 9,768 +0.02(+0.28%)
Sep 05, 2006 7.752 7.851 7.670 7.799 36,749 +0.02(+0.22%)
Sep 01, 2006 7.739 7.782 7.730 7.782 1,628 +0.02(+0.22%)
Aug 31, 2006 7.829 7.834 7.743 7.765 14,885 -0.10(-1.31%)
Aug 30, 2006 7.954 7.954 7.868 7.868 3,954 -0.08(-1.03%)
Aug 29, 2006 7.834 7.950 7.679 7.950 20,002 +0.06(+0.82%)
Aug 28, 2006 7.988 7.988 7.825 7.885 19,072 -0.05(-0.60%)
Aug 25, 2006 8.165 8.165 7.932 7.932 6,047 -0.12(-1.49%)
Aug 24, 2006 8.070 8.212 8.049 8.053 12,327 +0.06(+0.75%)
Aug 23, 2006 8.023 8.057 7.907 7.993 18,374 -0.07(-0.91%)
Aug 22, 2006 7.993 8.104 7.993 8.066 8,140 +0.10(+1.24%)
Aug 21, 2006 7.911 8.044 7.868 7.967 19,072 +0.06(+0.71%)
Aug 18, 2006 7.765 7.928 7.700 7.911 15,350 +0.18(+2.28%)
Aug 17, 2006 8.031 8.122 7.670 7.735 19,537 -0.28(-3.54%)
Aug 16, 2006 7.760 8.040 7.760 8.018 22,793 +0.30(+3.90%)
Aug 15, 2006 7.571 7.717 7.571 7.717 11,164 +0.15(+1.99%)
Aug 14, 2006 7.627 7.631 7.567 7.567 3,488 -0.05(-0.62%)
Aug 11, 2006 7.713 7.752 7.597 7.614 16,513 -0.01(-0.11%)
Aug 10, 2006 7.588 7.679 7.494 7.623 8,373 +0.01(+0.17%)
Aug 09, 2006 7.683 7.683 7.524 7.610 8,605 +0.06(+0.74%)
Aug 08, 2006 7.550 7.674 7.511 7.554 41,866 +0.14(+1.91%)
Aug 07, 2006 7.597 7.610 7.412 7.412 21,165 -0.18(-2.32%)
Aug 04, 2006 7.597 7.670 7.545 7.588 34,655 +0.00(+0.00%)
Aug 03, 2006 7.416 7.799 7.395 7.588 86,291 +0.32(+4.38%)
Aug 02, 2006 7.266 7.352 7.266 7.270 6,512 +0.00(+0.06%)
Aug 01, 2006 7.257 7.309 7.206 7.266 13,722 -0.01(-0.12%)
Jul 31, 2006 7.270 7.287 7.206 7.275 6,279 +0.00(+0.06%)
Jul 28, 2006 7.223 7.318 7.223 7.270 19,305 +0.09(+1.21%)
Jul 27, 2006 7.223 7.227 7.180 7.183 15,118 -0.01(-0.19%)
Jul 26, 2006 7.021 7.197 7.021 7.197 19,537 -0.06(-0.89%)
Jul 25, 2006 7.296 7.352 7.257 7.262 15,583 -0.08(-1.05%)
Jul 24, 2006 7.309 7.404 7.309 7.339 6,279 +0.03(+0.41%)
Jul 21, 2006 7.481 7.481 7.257 7.309 23,026 -0.13(-1.73%)
Jul 20, 2006 7.674 7.696 7.416 7.438 4,884 -0.19(-2.54%)
Jul 19, 2006 7.610 7.739 7.576 7.631 15,118 +0.00(+0.00%)
Jul 18, 2006 7.502 7.631 7.416 7.631 16,979 +0.19(+2.60%)
Jul 17, 2006 7.653 7.653 7.365 7.438 26,980 -0.25(-3.24%)
Jul 14, 2006 7.644 7.687 7.631 7.687 20,700 +0.04(+0.56%)
Jul 13, 2006 7.713 7.782 7.640 7.644 5,116 -0.05(-0.61%)
Jul 12, 2006 7.782 7.782 7.485 7.692 34,423 -0.20(-2.51%)
Jul 11, 2006 8.005 8.014 7.795 7.889 12,792 -0.08(-0.97%)
Jul 10, 2006 8.190 8.190 7.967 7.967 19,305 -0.22(-2.73%)
Jul 07, 2006 8.091 8.247 7.997 8.190 37,214 +0.14(+1.76%)
Jul 06, 2006 8.143 8.255 8.048 8.048 11,396 -0.12(-1.42%)
Jul 05, 2006 8.083 8.182 8.083 8.165 11,164 +0.19(+2.37%)
Jul 03, 2006 8.165 8.165 7.954 7.975 5,582 -0.17(-2.11%)
Jun 30, 2006 8.074 8.384 8.044 8.147 20,933 +0.06(+0.80%)
Jun 29, 2006 8.083 8.091 7.932 8.083 31,864 -0.09(-1.10%)
Jun 28, 2006 8.083 8.182 7.997 8.173 13,722 +0.05(+0.64%)
Jun 27, 2006 8.079 8.246 8.066 8.122 8,373 -0.15(-1.87%)
Jun 26, 2006 8.577 8.577 8.259 8.276 21,165 -0.33(-3.80%)
Jun 23, 2006 8.599 8.663 8.599 8.603 2,791 +0.00(+0.05%)
Jun 22, 2006 8.685 8.693 8.517 8.599 68,846 -0.15(-1.67%)
Jun 21, 2006 8.814 8.878 8.637 8.745 19,305 -0.05(-0.54%)
Jun 20, 2006 8.689 8.883 8.689 8.792 7,908 +0.11(+1.24%)
Jun 19, 2006 8.534 8.775 8.534 8.685 35,353 +0.09(+1.00%)
Jun 16, 2006 8.943 8.943 8.491 8.599 79,313 -0.36(-3.98%)
Jun 15, 2006 8.814 9.029 8.754 8.956 26,050 +0.25(+2.86%)
Jun 14, 2006 8.384 9.080 8.384 8.706 40,703 +0.29(+3.47%)
Jun 13, 2006 8.921 8.921 8.388 8.414 33,493 -0.77(-8.34%)
Jun 12, 2006 9.553 9.570 9.063 9.179 26,747 -0.30(-3.13%)
Jun 09, 2006 9.394 9.527 9.394 9.476 45,355 +0.09(+0.96%)
Jun 08, 2006 9.394 9.394 9.295 9.386 24,654 -0.07(-0.73%)
Jun 07, 2006 9.218 9.459 9.196 9.454 44,657 +0.23(+2.52%)
Jun 06, 2006 9.308 9.308 9.119 9.222 13,257 -0.10(-1.11%)
Jun 05, 2006 9.287 9.400 9.265 9.325 17,211 +0.03(+0.37%)
Jun 02, 2006 9.029 9.454 9.024 9.291 46,518 +0.22(+2.42%)
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.