SUNOPTA $7.50

down -0.09


24/5/2013 04:24 PM  |  NASDAQ : STKL  |  Industries : Wholesale Trade / Farm Product Raw Material Merchant Wholesalers
Type:

STKL historical data

Date Open High Low Close Volume
5/24/2013 7.57 7.60 7.45 7.50 2344
5/23/2013 7.51 7.62 7.49 7.59 2681
5/22/2013 7.38 7.58 7.34 7.53 4183
5/21/2013 7.22 7.41 7.01 7.34 1873
5/20/2013 7.20 7.26 7.07 7.24 741
5/17/2013 7.17 7.20 7.03 7.18 1170
5/16/2013 7.20 7.20 7.09 7.16 1884
5/15/2013 7.09 7.22 7.04 7.19 1953
5/14/2013 7.00 7.13 6.95 7.07 2102
5/13/2013 7.12 7.12 7.00 7.02 785
5/10/2013 7.12 7.13 6.96 7.08 4036
5/9/2013 7.23 7.23 7.05 7.12 1429
5/8/2013 7.41 7.41 7.09 7.19 1082
5/7/2013 7.38 7.38 7.06 7.08 2342
5/6/2013 7.51 7.60 7.32 7.36 918
5/3/2013 7.51 7.69 7.45 7.46 1673
5/2/2013 7.28 7.56 7.28 7.46 958
5/1/2013 7.27 7.36 7.19 7.27 804
4/30/2013 7.30 7.41 7.10 7.27 1101
4/29/2013 7.43 7.48 7.30 7.32 1436
4/26/2013 7.51 7.52 7.40 7.49 862
4/25/2013 7.64 7.73 7.51 7.53 1194
4/24/2013 7.61 7.74 7.61 7.65 1241
4/23/2013 7.50 7.62 7.43 7.60 937
4/22/2013 7.40 7.47 7.38 7.47 674
4/19/2013 7.48 7.51 7.36 7.39 1270
4/18/2013 7.43 7.49 7.25 7.47 2327
4/17/2013 7.44 7.52 7.28 7.40 1842
4/16/2013 7.53 7.65 7.44 7.48 4376
4/15/2013 7.48 7.55 7.40 7.51 2674
4/12/2013 7.42 7.55 7.41 7.50 1610
4/11/2013 7.25 7.43 7.25 7.41 1667
4/10/2013 7.24 7.25 7.18 7.24 1026
4/9/2013 7.15 7.21 7.12 7.18 831
4/8/2013 7.15 7.15 7.03 7.11 639
4/5/2013 7.00 7.11 6.91 7.11 852
4/4/2013 7.02 7.07 6.90 7.05 1533
4/3/2013 7.07 7.10 6.99 7.05 1675
4/2/2013 7.20 7.21 7.01 7.03 4011
4/1/2013 7.20 7.23 7.12 7.14 3125
3/28/2013 6.98 7.25 6.97 7.20 4064
3/27/2013 7.05 7.08 6.84 6.94 1211
3/26/2013 7.12 7.24 7.08 7.10 1359
3/25/2013 6.88 7.09 6.83 7.06 4490
3/22/2013 6.98 7.02 6.75 6.78 1097
3/21/2013 6.97 7.11 6.92 6.96 1493
3/20/2013 6.74 7.04 6.70 6.98 3301
3/19/2013 6.78 6.78 6.63 6.68 2120
3/18/2013 6.70 6.78 6.70 6.75 941
3/15/2013 6.73 6.78 6.72 6.76 1238
3/14/2013 6.69 6.77 6.66 6.77 806
3/13/2013 6.70 6.75 6.63 6.71 1422
3/12/2013 6.69 6.76 6.66 6.71 2643
3/11/2013 6.80 6.83 6.54 6.66 3037
3/8/2013 6.90 6.93 6.77 6.80 1863
3/7/2013 6.94 6.94 6.85 6.89 5648
3/6/2013 7.03 7.04 6.86 6.97 3839
3/5/2013 7.16 7.16 6.98 7.06 1997
3/4/2013 7.18 7.19 7.02 7.09 1332
3/1/2013 6.91 7.17 6.88 7.16 1425
2/28/2013 6.88 6.98 6.82 6.94 1690
2/27/2013 6.82 6.92 6.81 6.89 2569
2/26/2013 6.98 7.01 6.84 6.86 2366
2/25/2013 7.12 7.20 6.97 6.99 1039
2/22/2013 7.11 7.14 7.04 7.13 1195
2/21/2013 7.23 7.25 7.03 7.10 1437
2/20/2013 7.16 7.31 7.15 7.26 1807
2/19/2013 7.30 7.30 6.97 7.16 4569
2/15/2013 7.50 7.50 7.33 7.37 1424
2/14/2013 7.54 7.57 7.47 7.50 1555
2/13/2013 7.53 7.54 7.42 7.54 2508
2/12/2013 7.34 7.55 7.34 7.50 3733
2/11/2013 7.23 7.49 7.23 7.42 2760
2/8/2013 7.41 7.55 7.26 7.33 2778
2/7/2013 7.34 7.44 7.25 7.43 3143
2/6/2013 7.44 7.44 7.23 7.33 1976
2/5/2013 7.18 7.48 7.13 7.46 4265
2/4/2013 7.26 7.28 7.10 7.19 2733
2/1/2013 7.10 7.34 7.08 7.29 2720
1/31/2013 6.97 7.18 6.97 7.16 3100
1/30/2013 6.86 7.02 6.85 7.00 1463
1/29/2013 6.85 6.92 6.82 6.88 3611
1/28/2013 7.00 7.00 6.83 6.89 2863
1/25/2013 6.80 6.98 6.75 6.98 3477
1/24/2013 6.85 6.87 6.73 6.80 6283
1/23/2013 6.70 6.92 6.70 6.88 3599
1/22/2013 6.69 6.74 6.60 6.68 3314
1/18/2013 6.46 6.66 6.46 6.64 1559
1/17/2013 6.36 6.55 6.27 6.50 1025
1/16/2013 6.48 6.50 6.34 6.37 1567
1/15/2013 6.35 6.49 6.30 6.48 1024
1/14/2013 6.34 6.40 6.30 6.39 458
1/11/2013 6.22 6.39 6.22 6.32 982
1/10/2013 6.29 6.30 6.21 6.27 412
1/9/2013 6.18 6.29 6.11 6.23 934
1/8/2013 6.04 6.17 6.04 6.14 1555
1/7/2013 6.10 6.18 6.01 6.07 966
1/4/2013 5.93 6.17 5.89 6.09 2004
1/3/2013 5.86 6.00 5.85 5.91 1823
1/2/2013 5.78 5.95 5.67 5.83 3293
Marketplace
Trading Center