Wednesday, November 25, 2009, 11:16am EST - Canadian Markets close in 4 hours and 44 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Standard Parking Corp. (STAN)

 At 10:42 EST: 16.0001 USD  Up 0.0901 (0.57%)  
MORE ON STAN
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
24-Nov-09 15.90 16.03 15.58 15.91 95,500 15.91
23-Nov-09 15.80 15.97 15.63 15.94 63,700 15.94
20-Nov-09 15.50 15.67 15.18 15.67 194,000 15.67
19-Nov-09 15.82 15.82 15.28 15.61 86,300 15.61
18-Nov-09 15.82 15.96 15.71 15.89 77,000 15.89
17-Nov-09 16.10 16.10 15.84 15.86 46,900 15.86
16-Nov-09 15.97 16.10 15.91 16.06 453,500 16.06
13-Nov-09 16.01 16.01 15.70 15.78 165,000 15.78
12-Nov-09 15.92 16.05 15.76 15.88 177,700 15.88
11-Nov-09 16.06 16.06 15.70 15.90 504,800 15.90
10-Nov-09 16.11 16.29 15.56 15.75 3,188,100 15.75
9-Nov-09 17.00 17.22 16.70 16.93 92,400 16.93
6-Nov-09 16.84 17.10 16.75 16.94 125,900 16.94
5-Nov-09 16.90 17.00 16.80 17.00 20,100 17.00
4-Nov-09 16.95 17.05 16.65 16.82 77,500 16.82
3-Nov-09 16.29 17.10 16.26 17.01 59,800 17.01
2-Nov-09 17.87 17.87 17.31 17.84 28,300 17.84
30-Oct-09 17.49 17.78 17.42 17.60 22,500 17.60
29-Oct-09 17.55 17.72 17.04 17.64 27,600 17.64
28-Oct-09 17.67 17.71 17.40 17.42 14,400 17.42
27-Oct-09 17.67 17.84 17.58 17.68 27,100 17.68
26-Oct-09 17.53 17.84 17.52 17.67 14,800 17.67
23-Oct-09 17.73 18.00 17.59 17.59 45,600 17.59
22-Oct-09 17.51 17.98 17.51 17.84 16,700 17.84
21-Oct-09 17.49 17.69 17.29 17.43 20,300 17.43
20-Oct-09 17.05 17.45 16.95 17.32 13,200 17.32
19-Oct-09 17.08 17.22 17.07 17.10 5,300 17.10
16-Oct-09 17.70 17.74 17.00 17.08 24,600 17.08
15-Oct-09 17.83 17.93 17.57 17.87 14,200 17.87
14-Oct-09 18.00 18.00 17.82 17.89 18,500 17.89
13-Oct-09 17.57 17.92 17.46 17.91 17,100 17.91
12-Oct-09 17.58 17.90 17.58 17.64 9,800 17.64
9-Oct-09 17.63 18.00 17.39 18.00 11,900 18.00
8-Oct-09 17.61 18.00 17.59 17.59 18,100 17.59
7-Oct-09 17.32 17.87 17.28 17.55 17,400 17.55
6-Oct-09 17.55 17.82 17.51 17.68 16,100 17.68
5-Oct-09 17.44 17.45 17.27 17.34 18,800 17.34
2-Oct-09 17.11 17.81 17.07 17.46 12,200 17.46
1-Oct-09 17.46 17.81 17.21 17.51 24,100 17.51
30-Sep-09 17.75 18.00 17.46 17.49 33,500 17.49
29-Sep-09 17.61 17.95 17.50 17.69 11,500 17.69
28-Sep-09 17.53 18.00 17.44 17.96 27,200 17.96
25-Sep-09 17.52 17.98 17.10 17.50 19,200 17.50
24-Sep-09 17.51 17.91 16.80 17.48 19,400 17.48
23-Sep-09 17.86 18.02 17.71 17.73 15,800 17.73
22-Sep-09 18.02 18.02 17.55 17.78 18,900 17.78
21-Sep-09 17.57 17.99 17.57 17.96 13,400 17.96
18-Sep-09 18.00 18.07 17.66 17.66 40,300 17.66
17-Sep-09 17.50 17.98 17.40 17.87 20,300 17.87
16-Sep-09 17.22 17.50 17.07 17.50 11,800 17.50
15-Sep-09 17.12 17.48 16.81 17.32 31,500 17.32
14-Sep-09 17.15 17.24 17.00 17.20 6,700 17.20
11-Sep-09 17.02 17.18 16.76 17.10 7,000 17.10
10-Sep-09 17.00 17.20 16.71 17.05 9,400 17.05
9-Sep-09 16.80 17.04 16.65 16.99 13,000 16.99
8-Sep-09 17.31 17.31 16.51 16.51 36,000 16.51
4-Sep-09 16.90 17.35 16.80 17.34 16,300 17.34
3-Sep-09 16.75 16.79 16.32 16.79 42,300 16.79
2-Sep-09 17.21 17.21 16.70 16.76 20,300 16.76
1-Sep-09 17.01 17.89 16.45 17.25 128,300 17.25
31-Aug-09 16.72 17.15 16.59 17.15 70,100 17.15
28-Aug-09 17.28 17.28 16.93 17.02 16,400 17.02
27-Aug-09 17.15 17.20 16.82 17.17 14,500 17.17
26-Aug-09 17.01 17.21 16.70 17.21 42,500 17.21
25-Aug-09 17.25 17.25 16.97 17.05 9,600 17.05
24-Aug-09 17.04 17.20 16.84 17.20 14,100 17.20
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices