Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stantec (NY: STN )

80.87 +0.48 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2006 8.011 8.385 8.011 8.350 32,398 +4.34(+108.40%)
May 30, 2006 3.996 4.064 3.967 4.007 47,826 +0.04(+0.88%)
May 26, 2006 3.981 3.985 3.943 3.972 6,685 +0.02(+0.62%)
May 25, 2006 3.828 3.976 3.828 3.947 66,339 +0.10(+2.53%)
May 24, 2006 3.962 3.962 3.792 3.850 184,620 -0.14(-3.41%)
May 23, 2006 4.025 4.025 3.962 3.986 39,598 +0.07(+1.74%)
May 22, 2006 4.023 4.023 3.918 3.918 8,228 -0.11(-2.84%)
May 19, 2006 4.064 4.064 4.000 4.033 18,513 -0.03(-0.65%)
May 18, 2006 4.013 4.064 4.011 4.059 14,913 -0.00(-0.12%)
May 17, 2006 4.028 4.084 4.028 4.064 19,027 +0.00(+0.07%)
May 16, 2006 4.014 4.068 4.014 4.061 14,913 +0.05(+1.21%)
May 15, 2006 4.054 4.054 4.013 4.013 12,856 -0.05(-1.24%)
May 12, 2006 4.059 4.126 4.059 4.063 25,198 -0.01(-0.17%)
May 11, 2006 4.087 4.108 4.059 4.070 30,855 -0.02(-0.59%)
May 10, 2006 4.136 4.151 4.093 4.094 34,969 -0.03(-0.68%)
May 09, 2006 4.088 4.132 4.020 4.122 65,311 +0.09(+2.17%)
May 08, 2006 4.088 4.088 4.035 4.035 24,170 -0.08(-1.89%)
May 05, 2006 4.161 4.165 4.113 4.113 91,538 +0.01(+0.17%)
May 04, 2006 3.870 4.106 3.870 4.106 195,933 +0.25(+6.56%)
May 03, 2006 3.868 3.868 3.849 3.853 7,199 +0.01(+0.33%)
May 02, 2006 3.768 3.840 3.768 3.840 12,856 +0.07(+1.78%)
May 01, 2006 3.782 3.789 3.763 3.773 12,856 +0.01(+0.28%)
Apr 28, 2006 3.763 3.763 3.734 3.763 6,171 +0.00(+0.03%)
Apr 27, 2006 3.695 3.802 3.695 3.762 49,883 +0.02(+0.62%)
Apr 26, 2006 3.771 3.776 3.738 3.738 8,742 -0.00(-0.03%)
Apr 25, 2006 3.743 3.748 3.729 3.739 11,828 -0.02(-0.62%)
Apr 24, 2006 3.792 3.792 3.763 3.763 7,199 -0.05(-1.40%)
Apr 21, 2006 3.687 3.840 3.687 3.816 68,396 +0.14(+3.84%)
Apr 20, 2006 3.634 3.685 3.628 3.675 11,828 +0.01(+0.27%)
Apr 19, 2006 3.670 3.675 3.651 3.665 11,313 +0.03(+0.94%)
Apr 18, 2006 3.642 3.643 3.618 3.631 10,799 -0.01(-0.40%)
Apr 17, 2006 3.624 3.660 3.624 3.646 25,713 +0.03(+0.78%)
Apr 13, 2006 3.656 3.656 3.607 3.618 15,427 -0.02(-0.64%)
Apr 12, 2006 3.665 3.675 3.636 3.641 29,312 -0.05(-1.24%)
Apr 11, 2006 3.692 3.695 3.650 3.687 60,168 +0.03(+0.93%)
Apr 10, 2006 3.627 3.669 3.617 3.653 26,227 +0.04(+1.08%)
Apr 07, 2006 3.570 3.614 3.570 3.614 17,484 +0.05(+1.36%)
Apr 06, 2006 3.600 3.610 3.565 3.565 20,570 -0.05(-1.32%)
Apr 05, 2006 3.602 3.630 3.600 3.613 14,913 +0.02(+0.51%)
Apr 04, 2006 3.575 3.594 3.539 3.594 4,114 +0.04(+1.15%)
Apr 03, 2006 3.578 3.578 3.554 3.554 10,285 -0.04(-1.19%)
Mar 31, 2006 3.590 3.597 3.578 3.596 38,569 -0.01(-0.27%)
Mar 30, 2006 3.652 3.652 3.583 3.606 44,740 +0.06(+1.76%)
Mar 29, 2006 3.427 3.544 3.427 3.544 38,569 +0.14(+4.02%)
Mar 28, 2006 3.367 3.408 3.367 3.407 23,141 +0.04(+1.21%)
Mar 27, 2006 3.367 3.371 3.364 3.366 17,484 -0.00(-0.09%)
Mar 24, 2006 3.368 3.377 3.364 3.369 13,370 +0.00(+0.03%)
Mar 23, 2006 3.379 3.398 3.358 3.368 12,342 -0.03(-0.80%)
Mar 22, 2006 3.488 3.488 3.379 3.395 26,741 -0.07(-2.10%)
Mar 21, 2006 3.486 3.486 3.422 3.468 42,683 +0.01(+0.20%)
Mar 20, 2006 3.468 3.486 3.443 3.461 13,370 +0.01(+0.20%)
Mar 17, 2006 3.393 3.454 3.393 3.454 5,656 +0.05(+1.57%)
Mar 16, 2006 3.490 3.501 3.401 3.401 20,056 -0.09(-2.56%)
Mar 15, 2006 3.469 3.490 3.469 3.490 7,713 +0.01(+0.36%)
Mar 14, 2006 3.403 3.498 3.379 3.478 42,169 +0.11(+3.11%)
Mar 13, 2006 3.283 3.373 3.283 3.373 22,113 +0.11(+3.34%)
Mar 10, 2006 3.270 3.297 3.262 3.264 12,856 +0.00(+0.03%)
Mar 09, 2006 3.286 3.286 3.262 3.263 15,427 -0.02(-0.53%)
Mar 08, 2006 3.315 3.315 3.274 3.280 36,512 -0.02(-0.71%)
Mar 07, 2006 3.303 3.310 3.302 3.304 21,084 -0.05(-1.62%)
Mar 06, 2006 3.398 3.398 3.350 3.358 16,970 -0.04(-1.12%)
Mar 03, 2006 3.423 3.423 3.394 3.396 17,999 -0.05(-1.36%)
Mar 02, 2006 3.481 3.481 3.426 3.443 28,798 -0.05(-1.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.