Stantec Inc Historical Stock Prices

STN 
$61.92
*  
0.04
0.06%
Get STN Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading STN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  61.78  62.15  61.26  61.92 4,859
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
06/20/2014 62.34 62.6 62.22 62.6 8,714
06/19/2014 62.74 62.74 62.03 62.04 6,992
06/18/2014 62.27 62.54 62.18 62.44 7,765
06/17/2014 62.01 62.199 61.97 62.08 5,690
06/16/2014 62.34 62.34 62.05 62.18 4,146
06/13/2014 62.01 62.44 62.01 62.3 4,972
06/12/2014 61.73 62.1499 61.73 61.78 8,957
06/11/2014 62.12 62.3 61.39 61.7 5,259
06/10/2014 61.98 62.2 61.88 62.2 15,551
06/09/2014 61.48 62.21 61.48 62.21 10,352
06/06/2014 61.34 62.09 61.06 61.29 14,007
06/05/2014 61.86 61.86 61.04 61.19 7,168
06/04/2014 61.71 62.25 60.89 61.65 14,217
06/03/2014 61.06 61.82 60.96 61.64 8,315
06/02/2014 61.78 62.07 60.81 60.94 12,130
05/30/2014 62.279 62.4397 61.32 61.92 11,948
05/29/2014 62.4 62.53 61.884 62.24 8,862
05/28/2014 60.87 62.38 60.85 62.14 15,207
05/27/2014 61.03 61.09 60.58 61.05 16,147
05/23/2014 60.92 61.07 60.65 60.71 3,907
05/22/2014 60.59 61.06 60.58 60.58 4,831
05/21/2014 60.23 60.55 60.23 60.5 7,677
05/20/2014 60.63 61 60.18 60.18 6,217
05/19/2014 60.46 60.82 59.71 60.51 2,230
05/16/2014 60.59 61.36 60.31 60.37 9,639
05/15/2014 60.15 60.55 59.84 60.28 13,642
05/14/2014 59.98 60.2399 59.59 59.8 6,443
05/13/2014 59.79 60.19 59.4 60.09 12,306
05/12/2014 59.43 59.87 59.43 59.69 8,161
05/09/2014 59.74 60.3 59.44 59.63 4,358
05/08/2014 59.98 60.43 59.9 59.95 5,350
05/07/2014 59.63 60.11 59.35 59.54 9,245
05/06/2014 59.34 59.73 59.19 59.33 7,222
05/05/2014 58.94 59.47 58.93 59.31 9,124
05/02/2014 59.42 59.52 58.87 58.9 5,122
05/01/2014 59.34 59.62 58.36 59.54 9,742
04/30/2014 57.63 59.43 57.63 59.31 11,757
04/29/2014 58.58 58.77 57.81 57.89 5,107
04/28/2014 57.9 58.96 57.77 58.16 13,126
04/25/2014 58.37 58.37 57.37 57.55 10,651
04/24/2014 58.4 58.88 58.21 58.79 6,734
04/23/2014 58.66 58.739 58.1 58.24 10,223
04/22/2014 58.76 59.11 57.97 59.07 7,902
04/21/2014 58.57 58.57 58 58.45 5,032
04/17/2014 58.91 59.15 58.49 58.77 5,706
04/16/2014 58.92 59.0201 58.4443 58.78 10,882
04/15/2014 58.72 59.12 58.34 59 11,754
04/14/2014 58.75 59.64 57.451 58.91 21,329
04/11/2014 59.54 59.54 58.53 58.7 22,728
04/10/2014 61.35 61.35 59.31 59.7 5,268
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?