Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, November 25, 2009, 6:36PM ET - U.S. Markets Closed. Dow Up 0.29% Nasdaq Up 0.32%
Stantec Inc. (STN)At 4:00PM ET: 25.28  Up 0.73 (2.97%)  
MORE ON STN
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
24-Nov-0924.5924.7324.3224.5510,20024.55
23-Nov-0924.5224.8924.5224.786,50024.78
20-Nov-0924.7924.7923.9724.327,10024.32
19-Nov-0925.0525.0724.5724.737,20024.73
18-Nov-0925.1425.3925.0325.2325,60025.23
17-Nov-0925.5025.5824.9225.0713,10025.07
16-Nov-0925.0625.7825.0625.7810,80025.78
13-Nov-0925.1925.4325.1325.246,70025.24
12-Nov-0925.4925.5424.9325.0710,70025.07
11-Nov-0925.7725.7725.4125.6010,40025.60
10-Nov-0925.9425.9725.4725.6112,70025.61
9-Nov-0925.3425.9025.2125.9029,70025.90
6-Nov-0924.8024.9624.6024.8911,10024.89
5-Nov-0925.3525.4224.8424.9317,20024.93
4-Nov-0924.9725.4424.9425.2120,60025.21
3-Nov-0924.3424.9024.2124.9010,60024.90
2-Nov-0924.1624.6724.1624.4010,50024.40
30-Oct-0924.5324.6224.1924.2035,50024.20
29-Oct-0924.5125.0624.5124.8421,00024.84
28-Oct-0924.9725.0624.3524.4360,20024.43
27-Oct-0925.0225.0824.3925.0115,50025.01
26-Oct-0925.9425.9424.6724.9315,90024.93
23-Oct-0925.5325.7925.0525.2314,70025.23
22-Oct-0925.1925.4925.0825.4017,00025.40
21-Oct-0925.3225.5425.0425.2511,20025.25
20-Oct-0925.0625.2824.8325.2115,50025.21
19-Oct-0925.1425.5925.1425.2725,20025.27
16-Oct-0925.4825.5725.1225.1324,10025.13
15-Oct-0925.2225.6625.1925.5312,00025.53
14-Oct-0925.6025.6125.1825.1854,40025.18
13-Oct-0925.8925.8924.8825.1517,40025.15
12-Oct-0925.7825.8425.5525.556,10025.55
9-Oct-0925.3525.6525.2525.6510,00025.65
8-Oct-0924.9625.3924.8725.1412,10025.14
7-Oct-0925.2825.2824.7124.8538,50024.85
6-Oct-0925.1325.1724.8025.0219,20025.02
5-Oct-0923.8524.9723.8524.9018,40024.90
2-Oct-0924.3124.7024.1324.6011,20024.60
1-Oct-0925.1225.1824.3024.4914,90024.49
30-Sep-0926.2226.2924.9925.0822,40025.08
29-Sep-0925.4426.2924.9626.1720,50026.17
28-Sep-0924.7625.7924.7625.4614,20025.46
25-Sep-0924.5224.9424.3024.6315,80024.63
24-Sep-0925.9726.1724.7224.7624,10024.76
23-Sep-0926.2426.2625.8225.9012,30025.90
22-Sep-0926.1726.6826.1226.3013,40026.30
21-Sep-0926.1426.1825.7725.938,40025.93
18-Sep-0926.2026.4525.8926.306,70026.30
17-Sep-0926.6027.0025.9025.9214,00025.92
16-Sep-0926.7526.7826.5226.768,80026.76
15-Sep-0926.4726.7926.3126.6011,20026.60
14-Sep-0926.4426.4926.2526.387,40026.38
11-Sep-0926.3226.8726.3226.5515,60026.55
10-Sep-0926.1526.8125.5526.5022,90026.50
9-Sep-0926.2226.3425.9025.939,00025.93
8-Sep-0926.6526.6526.0526.2011,40026.20
4-Sep-0924.8826.3424.8226.1710,30026.17
3-Sep-0925.3525.3524.9025.1216,50025.12
2-Sep-0924.8625.3424.8624.995,70024.99
1-Sep-0925.8225.8224.8525.1516,80025.15
31-Aug-0925.7426.0025.5325.7910,20025.79
28-Aug-0926.3926.3925.7825.919,00025.91
27-Aug-0925.9526.4525.8326.4115,60026.41
26-Aug-0925.7626.3025.5126.0348,90026.03
25-Aug-0926.2526.3825.6825.6920,00025.69
24-Aug-0926.3026.4726.2226.2511,00026.25
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions