SNC-LAVALIN GROUP $41.22


16/5/2013 11:16 AM  |  OTC : SNCAF  |  Industries : Professional, Scientific, and Technical Services / Architectural, Engineering, and Related Services
Type:

SNCAF historical data

Date Open High Low Close Volume
5/17/2013 41.22 41.22 41.22 41.22 0
5/16/2013 41.22 41.22 41.22 41.22 22
5/15/2013 40.91 40.91 40.91 40.91 0
5/14/2013 40.91 40.91 40.91 40.91 0
5/13/2013 40.91 40.91 40.91 40.91 0
5/10/2013 40.61 40.91 40.61 40.91 5
5/9/2013 40.08 40.08 40.08 40.08 0
5/8/2013 40.08 40.08 40.08 40.08 0
5/7/2013 40.01 40.08 40.01 40.08 4
5/6/2013 39.98 39.98 39.98 39.98 38
5/3/2013 40.47 40.53 40.28 40.53 19
5/2/2013 42.67 42.67 42.67 42.67 0
5/1/2013 42.67 42.67 42.67 42.67 0
4/30/2013 42.67 42.67 42.67 42.67 346
4/29/2013 42.76 43.00 42.76 42.76 30
4/26/2013 42.69 42.69 42.69 42.69 0
4/25/2013 42.69 42.73 42.69 42.69 11
4/24/2013 42.27 42.81 42.27 42.81 6
4/23/2013 41.15 41.15 41.15 41.15 0
4/22/2013 41.15 41.15 41.15 41.15 1
4/19/2013 40.58 40.59 40.58 40.59 2
4/18/2013 40.86 40.86 40.86 40.86 0
4/17/2013 40.86 40.86 40.86 40.86 1
4/16/2013 41.66 41.66 41.66 41.66 1
4/15/2013 43.23 43.23 43.23 43.23 0
4/12/2013 43.23 43.23 43.23 43.23 0
4/11/2013 43.23 43.23 43.23 43.23 10
4/10/2013 41.88 41.88 41.88 41.88 0
4/9/2013 41.88 41.88 41.88 41.88 0
4/8/2013 41.88 41.88 41.88 41.88 0
4/5/2013 40.65 41.88 40.65 41.88 5
4/4/2013 41.50 41.50 41.50 41.50 3
4/3/2013 41.37 41.37 41.03 41.03 22
4/2/2013 41.37 41.37 41.37 41.37 7
4/1/2013 41.11 41.11 41.11 41.11 0
3/28/2013 41.11 41.11 41.11 41.11 0
3/27/2013 41.11 41.11 41.11 41.11 0
3/26/2013 41.11 41.11 41.11 41.11 0
3/25/2013 41.11 41.11 41.11 41.11 1
3/22/2013 41.42 41.42 41.42 41.42 1
3/21/2013 42.07 42.07 42.07 42.07 0
3/20/2013 42.07 42.07 42.07 42.07 0
3/19/2013 42.07 42.07 42.06 42.07 5
3/18/2013 42.30 42.30 42.30 42.30 10
3/15/2013 42.36 42.36 42.29 42.34 122
3/14/2013 41.74 41.74 41.74 41.74 15
3/13/2013 41.46 41.46 41.46 41.46 1
3/12/2013 41.71 41.71 41.71 41.71 1
3/11/2013 41.51 41.82 41.51 41.62 3
3/8/2013 42.00 42.00 41.13 41.66 8
3/7/2013 44.43 44.43 44.43 44.43 0
3/6/2013 44.21 44.43 44.21 44.43 609
3/5/2013 45.22 45.22 44.50 44.54 4
3/4/2013 44.06 44.06 44.06 44.06 1
3/1/2013 44.82 45.04 44.82 45.04 13
2/28/2013 45.61 45.61 45.61 45.61 20
2/27/2013 46.06 46.06 46.06 46.06 64
2/26/2013 45.84 45.97 45.84 45.97 2
2/25/2013 46.37 46.37 46.37 46.37 1
2/22/2013 45.97 45.97 45.97 45.97 1
2/21/2013 46.86 46.90 46.79 46.90 6
2/20/2013 48.32 48.32 48.32 48.32 0
2/19/2013 48.08 48.32 48.08 48.32 2
2/15/2013 48.12 48.12 48.12 48.12 0
2/14/2013 48.12 48.12 48.12 48.12 0
2/13/2013 49.32 49.35 48.12 48.12 22
2/12/2013 48.05 49.50 48.05 49.48 22
2/11/2013 47.29 47.30 47.29 47.30 4
2/8/2013 47.48 47.50 47.48 47.50 8
2/7/2013 46.89 47.42 46.87 47.42 12
2/6/2013 46.61 46.61 46.53 46.61 19
2/5/2013 45.78 45.78 45.77 45.77 12
2/4/2013 45.60 45.60 45.54 45.54 4
2/1/2013 44.67 44.67 44.67 44.67 0
1/31/2013 44.67 44.67 44.67 44.67 20
1/30/2013 44.48 44.48 44.48 44.48 0
1/29/2013 44.48 44.48 44.48 44.48 0
1/28/2013 44.44 44.48 44.44 44.48 2
1/25/2013 44.80 44.80 44.05 44.05 13
1/24/2013 45.21 45.21 45.21 45.21 0
1/23/2013 45.21 45.21 45.21 45.21 1
1/22/2013 45.15 45.15 45.15 45.15 0
1/18/2013 45.00 45.15 44.99 45.15 7
1/17/2013 44.71 44.71 44.71 44.71 1
1/16/2013 44.18 44.19 43.97 43.97 4
1/15/2013 44.25 44.70 44.25 44.67 3
1/14/2013 44.74 44.74 44.74 44.74 1
1/11/2013 43.82 43.82 43.82 43.82 0
1/10/2013 43.82 43.82 43.78 43.82 14
1/9/2013 42.39 42.87 42.39 42.39 19
1/8/2013 41.71 41.71 41.71 41.71 4
1/7/2013 41.40 41.40 41.40 41.40 2
1/4/2013 41.50 41.50 41.50 41.50 0
1/3/2013 41.50 41.50 41.50 41.50 0
1/2/2013 41.54 41.54 41.50 41.50 30
12/31/2012 40.79 40.79 40.79 40.79 0
12/28/2012 40.79 40.79 40.79 40.79 0
12/27/2012 40.79 40.79 40.79 40.79 0
12/26/2012 40.79 40.79 40.79 40.79 0
12/24/2012 40.11 40.79 40.11 40.79 2
Marketplace
Trading Center