Stantec Inc Historical Stock Prices

STN 
$30.94
*  
0.10
0.32%
Get STN Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading STN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    STN Pre-Market
 
 
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 20-AUG-2014 TO 20-NOV-2014

Date Open High Low Close / Last Volume
16:00  30.82  31.04  30.77  30.94 12,887
11/20/2014 30.82 31.04 30.77 30.94 12,887
11/19/2014 31.04 31.06 30.783 31.04 15,394
11/18/2014 31.24 31.24 30.96 31.24 36,299
11/17/2014 31.01 31.2 30.79 31.18 26,909
11/14/2014 30.43 30.875 30.43 30.81 35,136
11/13/2014 30.36 30.57 30.155 30.495 20,060
11/12/2014 30.365 30.515 30.14 30.415 12,648
11/11/2014 30.2755 30.385 30.18 30.265 15,398
11/10/2014 30.91 30.91 30.235 30.325 21,712
11/07/2014 30.675 31.07 30.52 30.745 56,862
11/06/2014 31.155 31.42 30.33 30.535 29,742
11/05/2014 31.145 31.2975 31.04 31.14 19,662
11/04/2014 31 31.03 30.735 31.025 16,304
11/03/2014 31.655 31.655 31.08 31.43 15,608
10/31/2014 32.195 32.31 31.44 31.73 28,500
10/30/2014 31.78 32.245 31.78 32.005 14,286
10/29/2014 32.25 32.59 31.725 31.95 21,604
10/28/2014 32.14 32.41 32.14 32.32 20,212
10/27/2014 31.775 32.085 31.603 31.95 24,820
10/24/2014 31.63 31.94 31.61 31.865 12,034
10/23/2014 31.2 31.985 31.2 31.6 18,196
10/22/2014 31.92 31.92 31.0863 31.105 26,572
10/21/2014 31.83 32.1345 31.805 32.01 17,074
10/20/2014 31.34 31.715 31.335 31.66 23,378
10/17/2014 31.15 31.63 30.97 31.275 40,794
10/16/2014 29.65 31.14 29.65 30.975 29,304
10/15/2014 29.535 30.185 29.195 30.175 21,572
10/14/2014 30.33 30.33 29.405 29.645 24,990
10/13/2014 30.61 30.61 30.04 30.18 22,744
10/10/2014 31.195 31.195 30.31 30.375 46,564
10/09/2014 32.485 32.485 31.255 31.37 19,728
10/08/2014 32.09 32.51 31.58 32.415 21,222
10/07/2014 32.525 32.525 31.785 32.02 20,240
10/06/2014 32.435 32.6775 32.3 32.625 27,130
10/03/2014 32.255 32.44 31.945 32.215 14,152
10/02/2014 32.5 32.5 32.025 32.285 28,524
10/01/2014 32.61 32.88 32.18 32.46 58,988
09/30/2014 32.395 32.795 32.38 32.615 26,158
09/29/2014 31.94 32.415 31.665 32.265 20,852
09/26/2014 32.27 32.43 31.76 32.37 15,978
09/25/2014 33.12 33.12 32.0915 32.22 18,584
09/24/2014 32.005 33.58 32.005 33.58 31,768
09/23/2014 32.115 32.12 31.96 31.98 13,454
09/22/2014 32.665 32.74 31.87 32.1 24,488
09/19/2014 33.635 33.645 32.725 32.905 10,436
09/18/2014 33.09 33.61 33.09 33.435 19,292
09/17/2014 33.185 33.33 32.675 33.12 15,200
09/16/2014 33.385 33.5 33.1289 33.215 21,214
09/15/2014 34.005 34.005 33.175 33.355 23,536
09/12/2014 34.275 34.275 33.735 33.8 18,136
09/11/2014 34.58 34.685 34.12 34.19 17,932
09/10/2014 34.44 34.75 34.32 34.71 14,294
09/09/2014 34.205 34.48 34.19 34.43 7,822
09/08/2014 34.625 34.625 34.105 34.195 12,986
09/05/2014 34.225 34.635 34.145 34.535 23,426
09/04/2014 34.22 34.3125 34.0925 34.14 16,566
09/03/2014 34.125 34.185 33.975 34.1 24,894
09/02/2014 33.91 34.135 33.765 34.04 27,898
08/29/2014 34.25 34.25 33.98 34.035 41,040
08/28/2014 33.805 34.44 33.725 34.085 35,306
08/27/2014 33.09 33.785 33.065 33.785 23,876
08/26/2014 33.035 33.13 32.87 32.955 22,692
08/25/2014 32.795 33.065 32.785 32.98 27,024
08/22/2014 32.58 32.885 32.55 32.875 11,776
08/21/2014 32.71 32.71 32.54 32.58 11,930
08/20/2014 32.435 32.7 32.345 32.555 8,270
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?