Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

State Street Corp. | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: STT-N
Last: 44.220   Last Trade: Feb 09, 2010 16:01 EST
Date Close High Low Volume
Feb 09 44.220 44.360 43.320 8,471,008
Feb 08 43.000 44.310 42.900 5,984,723
Feb 05 43.350 43.630 42.020 8,363,952
Feb 04 43.070 44.350 43.000 7,108,550
Feb 03 44.400 44.610 44.100 4,762,516
Feb 02 44.570 44.760 43.850 5,885,192
Feb 01 44.160 44.220 43.090 4,831,673
Jan 29 42.880 44.520 42.610 5,285,619
Jan 28 43.830 44.760 43.140 4,129,481
Jan 27 44.510 44.610 42.700 5,125,138
Jan 26 43.080 44.340 42.480 5,315,310
Jan 25 43.940 44.424 43.170 3,559,103
Jan 22 43.360 45.850 43.050 6,370,532
Jan 21 45.470 46.900 45.350 8,062,402
Jan 20 46.280 46.820 43.880 12,516,240
Jan 19 43.200 43.330 42.450 6,996,321
Jan 18 42.670 42.670 42.670 0
Jan 15 42.670 44.100 42.520 6,887,078
Jan 14 43.790 44.420 43.190 4,269,026
Jan 13 44.610 44.770 43.650 2,747,233
Jan 12 44.200 44.850 43.910 3,432,967
Jan 11 44.360 46.100 44.210 4,260,499
Jan 08 45.510 45.880 44.390 6,038,651
Jan 07 44.600 44.860 43.980 5,273,341
Jan 06 43.810 44.670 43.650 4,062,389
Jan 05 44.550 45.000 44.020 3,993,348
Jan 04 44.460 44.780 43.550 3,440,447
Jan 01 43.540 43.540 43.540 0
Dec 31 43.540 44.150 43.500 1,936,781
Dec 30 43.890 44.210 43.400 2,412,529
 

Back to top