Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stratus Pptys Inc (NQ: STRS )

26.99 -0.31 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 12.97 13.00 12.83 13.00 0 +0.01(+0.06%)
Apr 29, 2013 13.00 13.00 12.83 12.99 6,067 -0.01(-0.06%)
Apr 26, 2013 13.00 13.00 12.81 13.00 834 -0.13(-0.99%)
Apr 25, 2013 13.21 13.29 13.09 13.13 2,387 -0.04(-0.29%)
Apr 24, 2013 13.16 13.17 13.12 13.17 0 +0.00(+0.00%)
Apr 23, 2013 13.12 13.19 13.12 13.17 2,942 +0.07(+0.51%)
Apr 22, 2013 13.17 13.17 12.68 13.10 1,606 -0.07(-0.51%)
Apr 19, 2013 13.27 13.27 13.13 13.17 2,741 +0.08(+0.64%)
Apr 18, 2013 13.34 13.34 12.99 13.09 6,489 -0.08(-0.64%)
Apr 17, 2013 13.17 13.34 12.80 13.17 3,862 -0.02(-0.16%)
Apr 16, 2013 13.06 13.41 12.42 13.19 15,344 +0.55(+4.35%)
Apr 15, 2013 12.57 12.72 12.57 12.64 834 -0.69(-5.16%)
Apr 12, 2013 13.32 13.34 13.17 13.33 3,219 +0.03(+0.19%)
Apr 11, 2013 13.22 13.34 12.82 13.30 4,529 +0.13(+1.02%)
Apr 10, 2013 12.63 13.35 12.58 13.17 4,614 +0.00(+0.00%)
Apr 09, 2013 13.28 13.41 13.14 13.17 2,503 -0.10(-0.73%)
Apr 08, 2013 13.24 13.42 13.00 13.27 6,288 -0.06(-0.44%)
Apr 05, 2013 12.96 13.37 12.50 13.33 2,920 -0.05(-0.41%)
Apr 04, 2013 13.33 13.41 13.15 13.38 2,337 -0.01(-0.06%)
Apr 03, 2013 13.02 13.42 13.02 13.39 2,863 +0.18(+1.33%)
Apr 02, 2013 13.14 13.35 13.14 13.21 1,431 +0.07(+0.51%)
Apr 01, 2013 13.45 13.45 11.38 13.14 7,605 -0.30(-2.25%)
Mar 28, 2013 13.42 13.46 12.58 13.45 5,056 +0.01(+0.06%)
Mar 27, 2013 13.44 13.45 13.36 13.44 715 +0.02(+0.13%)
Mar 26, 2013 13.46 13.46 12.57 13.42 2,177 +0.03(+0.25%)
Mar 25, 2013 13.46 13.46 13.27 13.39 2,591 -0.03(-0.25%)
Mar 21, 2013 12.58 13.42 13.42 13.42 6,079 +0.52(+4.03%)
Mar 20, 2013 12.67 13.87 12.67 12.90 9,461 +0.74(+6.07%)
Mar 19, 2013 11.96 12.25 11.83 12.16 1,429 +0.86(+7.57%)
Mar 15, 2013 11.31 11.31 11.31 11.31 238 +0.61(+5.73%)
Mar 13, 2013 9.353 10.70 10.70 10.70 5,602 -0.04(-0.39%)
Mar 11, 2013 9.873 10.74 10.74 10.74 4,410 +0.90(+9.12%)
Mar 08, 2013 9.647 9.840 9.647 9.840 476 +0.19(+2.00%)
Mar 07, 2013 9.647 9.647 9.647 9.647 238 -0.12(-1.20%)
Mar 06, 2013 9.613 9.764 9.613 9.764 596 +0.30(+3.19%)
Mar 05, 2013 9.437 9.462 9.236 9.462 429 -0.25(-2.59%)
Mar 04, 2013 9.665 10.66 9.665 9.714 2,264 -0.18(-1.78%)
Mar 01, 2013 9.982 9.982 9.890 9.890 715 -0.27(-2.67%)
Feb 28, 2013 9.823 10.36 9.647 10.16 2,950 +0.43(+4.43%)
Feb 27, 2013 9.773 9.932 9.731 9.731 2,861 +0.08(+0.87%)
Feb 26, 2013 9.538 9.664 9.538 9.647 7,356 +0.00(+0.00%)
Feb 25, 2013 9.563 9.743 9.496 9.647 6,651 +0.25(+2.68%)
Feb 22, 2013 9.395 9.395 9.395 9.395 35,762 -0.08(-0.80%)
Feb 20, 2013 9.471 9.471 9.471 9.471 0 -0.28(-2.84%)
Feb 19, 2013 9.613 10.06 9.571 9.748 3,995 +0.14(+1.48%)
Feb 14, 2013 10.07 9.605 9.605 9.605 8,463 -0.46(-4.58%)
Feb 13, 2013 10.49 11.08 10.07 10.07 9,460 +0.00(+0.00%)
Feb 12, 2013 10.13 10.88 10.07 10.07 6,514 -0.17(-1.64%)
Feb 11, 2013 10.64 10.64 10.21 10.23 3,080 -0.48(-4.51%)
Feb 08, 2013 10.88 10.88 10.72 10.72 476 +0.68(+6.73%)
Feb 07, 2013 9.848 10.27 9.815 10.04 13,699 +1.07(+11.97%)
Feb 06, 2013 9.286 10.05 8.766 8.967 4,353 +0.20(+2.30%)
Feb 04, 2013 9.219 9.395 8.766 8.766 4,053 -0.21(-2.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.