Stantec Inc Historical Stock Prices

STN 
$64.24
*  
0.04
0.06%
Get STN Alerts
*Delayed - data as of Sep. 23, 2014 11:31 ET  -  Find a broker to begin trading STN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    STN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
11:31  65.25  64.24  64.02  64.24 3,670
09/22/2014 65.33 65.48 63.74 64.2 12,244
09/19/2014 67.27 67.29 65.45 65.81 5,218
09/18/2014 66.18 67.22 66.18 66.87 9,646
09/17/2014 66.37 66.66 65.35 66.24 7,600
09/16/2014 66.77 67 66.2577 66.43 10,607
09/15/2014 68.01 68.01 66.35 66.71 11,768
09/12/2014 68.55 68.55 67.47 67.6 9,068
09/11/2014 69.16 69.37 68.24 68.38 8,966
09/10/2014 68.88 69.5 68.64 69.42 7,147
09/09/2014 68.41 68.96 68.38 68.86 3,911
09/08/2014 69.25 69.25 68.21 68.39 6,493
09/05/2014 68.45 69.27 68.29 69.07 11,713
09/04/2014 68.44 68.625 68.185 68.28 8,283
09/03/2014 68.25 68.37 67.95 68.2 12,447
09/02/2014 67.82 68.27 67.53 68.08 13,949
08/29/2014 68.5 68.5 67.96 68.07 20,520
08/28/2014 67.61 68.88 67.45 68.17 17,653
08/27/2014 66.18 67.57 66.13 67.57 11,938
08/26/2014 66.07 66.26 65.74 65.91 11,346
08/25/2014 65.59 66.13 65.57 65.96 13,512
08/22/2014 65.16 65.77 65.1 65.75 5,888
08/21/2014 65.42 65.42 65.08 65.16 5,965
08/20/2014 64.87 65.4 64.69 65.11 4,135
08/19/2014 64.79 65.31 64.38 65.16 6,115
08/18/2014 64.55 64.96 64.55 64.61 11,979
08/15/2014 65.03 65.03 64.07 64.55 5,628
08/14/2014 64.54 64.98 63.84 64.69 6,088
08/13/2014 64.54 64.59 64.165 64.59 6,066
08/12/2014 64.88 65.25 63.7 64.31 13,652
08/11/2014 64.17 65.18 64.1 64.5 10,566
08/08/2014 63.55 64.14 62.88 63.97 48,749
08/07/2014 64.52 66.2 64.03 64.22 20,457
08/06/2014 62.09 63.28 62.09 63.28 9,119
08/05/2014 62.98 62.98 61.5 62.45 13,447
08/04/2014 62.81 63.33 62.35 63.19 7,490
08/01/2014 63.51 63.51 62.06 62.79 6,068
07/31/2014 64.04 64.06 63.23 63.43 4,190
07/30/2014 64.6 64.792 63.69 64.63 7,282
07/29/2014 64.42 64.88 64.41 64.52 5,987
07/28/2014 64.54 64.98 64.31 64.37 7,684
07/25/2014 64.61 64.72 64.489 64.64 5,822
07/24/2014 64.7 64.95 64.5701 64.73 5,271
07/23/2014 64.158 64.62 63.85 64.62 7,387
07/22/2014 63.69 64.11 63.38 64.09 10,202
07/21/2014 63.07 63.63 63.07 63.36 10,644
07/18/2014 62.99 63.61 62.6 63.06 8,313
07/17/2014 62.44 63.34 62.44 62.83 7,348
07/16/2014 61.29 62.75 61.29 62.75 20,360
07/15/2014 61.42 61.63 60.94 61.23 3,608
07/14/2014 61.05 61.74 61.05 61.74 9,642
07/11/2014 61.85 61.85 60.97 61.02 6,474
07/10/2014 61.6 62.15 61.26 61.92 5,159
07/09/2014 61.24 61.91 61.24 61.88 5,404
07/08/2014 61.5 61.5 60.9601 61.13 5,463
07/07/2014 62.75 62.75 61.47 61.78 10,151
07/03/2014 62.48 63.24 62.32 63.2 9,547
07/02/2014 62.23 62.6 61.51 62.34 7,871
07/01/2014 62.07 62.37 61.9376 62.37 3,517
06/30/2014 62.07 62.37 61.9376 62.37 12,541
06/27/2014 61.46 61.82 61.13 61.69 6,724
06/26/2014 62.31 62.31 60.71 61.42 52,857
06/25/2014 62.45 62.46 62.23 62.36 8,071
06/24/2014 62.45 62.58 62.27 62.27 38,204
06/23/2014 62.64 62.86 62.45 62.48 10,724
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?