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 (%)
May 24, 2011 11.75 11.80 11.74 11.74 1,907 -0.27(-2.23%)
May 23, 2011 12.01 12.01 12.01 12.01 238 -0.05(-0.42%)
May 20, 2011 12.06 12.16 12.06 12.06 357 -0.30(-2.44%)
May 18, 2011 11.74 12.36 12.36 12.36 3,814 +0.62(+5.29%)
May 17, 2011 11.58 12.20 11.58 11.74 3,509 +0.00(+0.00%)
May 16, 2011 12.00 12.00 11.74 11.74 1,806 +0.01(+0.07%)
May 13, 2011 11.74 11.74 11.74 11.74 2,980 -0.15(-1.27%)
May 12, 2011 11.89 11.89 11.89 11.89 176 +0.14(+1.21%)
May 11, 2011 11.74 11.77 11.32 11.74 6,675 +0.37(+3.24%)
May 10, 2011 11.69 11.69 11.36 11.38 476 -0.22(-1.88%)
May 09, 2011 11.34 11.59 11.34 11.59 306 +0.25(+2.22%)
May 06, 2011 11.34 11.34 11.34 11.34 357 +0.38(+3.44%)
May 05, 2011 11.32 11.32 10.96 10.96 476 -0.44(-3.90%)
May 04, 2011 12.52 12.52 11.41 11.41 1,373 -0.34(-2.86%)
May 03, 2011 11.59 12.43 11.38 11.74 1,375 +0.24(+2.12%)
May 02, 2011 11.50 11.59 11.38 11.50 691 -0.03(-0.29%)
Apr 29, 2011 11.07 11.63 10.22 11.53 2,285 +0.46(+4.17%)
Apr 28, 2011 10.96 11.07 10.95 11.07 10,818 +0.00(+0.00%)
Apr 27, 2011 10.97 11.07 10.91 11.07 1,587 +0.11(+1.00%)
Apr 25, 2011 10.96 10.96 10.96 10.96 0 -0.04(-0.38%)
Apr 21, 2011 11.01 11.01 10.66 11.01 3,020 +0.10(+0.92%)
Apr 20, 2011 10.10 10.91 9.857 10.91 3,993 +0.00(+0.00%)
Apr 19, 2011 10.70 10.91 10.70 10.91 1,341 +0.28(+2.60%)
Apr 18, 2011 10.29 10.65 10.29 10.63 1,118 +0.12(+1.12%)
Apr 15, 2011 10.33 10.51 10.33 10.51 4,216 -0.02(-0.16%)
Apr 14, 2011 9.915 10.53 9.882 10.53 3,429 +0.04(+0.40%)
Apr 13, 2011 10.49 10.70 10.06 10.49 5,245 +0.01(+0.08%)
Apr 12, 2011 10.07 10.57 10.07 10.48 2,616 -0.09(-0.87%)
Apr 11, 2011 10.74 10.74 10.22 10.57 5,077 -0.13(-1.18%)
Apr 08, 2011 11.17 11.17 10.18 10.70 8,038 -0.29(-2.67%)
Apr 07, 2011 11.16 11.16 10.89 10.99 1,192 -0.49(-4.31%)
Apr 06, 2011 11.53 11.53 10.59 11.48 11,801 -0.05(-0.44%)
Apr 05, 2011 11.28 11.62 11.28 11.53 802 -0.03(-0.22%)
Apr 04, 2011 10.56 11.57 10.10 11.56 1,192 +0.16(+1.40%)
Apr 01, 2011 11.67 11.68 11.40 11.40 1,723 +0.37(+3.35%)
Mar 31, 2011 10.78 11.03 10.78 11.03 2,398 +0.45(+4.28%)
Mar 29, 2011 10.58 10.58 10.58 10.58 0 -0.38(-3.44%)
Mar 25, 2011 10.96 10.96 10.96 10.96 0 +0.12(+1.08%)
Mar 24, 2011 10.82 11.01 9.873 10.84 4,217 +0.00(+0.00%)
Mar 23, 2011 10.84 10.84 10.84 10.84 119 -0.19(-1.75%)
Mar 22, 2011 11.03 11.03 11.03 11.03 596 +0.54(+5.13%)
Mar 21, 2011 10.91 10.91 9.496 10.49 3,885 -0.19(-1.82%)
Mar 18, 2011 10.88 10.91 10.69 10.69 476 -0.43(-3.85%)
Mar 17, 2011 10.53 11.11 10.53 11.11 2,157 +0.06(+0.53%)
Mar 15, 2011 11.06 11.06 11.06 11.06 0 -0.02(-0.15%)
Mar 14, 2011 10.44 11.07 10.42 11.07 1,549 +0.04(+0.38%)
Mar 11, 2011 10.81 11.11 10.81 11.03 5,534 +0.11(+1.00%)
Mar 09, 2011 10.92 10.92 10.92 10.92 0 +0.02(+0.15%)
Mar 08, 2011 10.91 11.01 10.91 10.91 6,198 +0.00(+0.00%)
Mar 07, 2011 11.14 11.14 10.61 10.91 8,530 -0.21(-1.89%)
Mar 04, 2011 11.11 11.11 11.11 11.11 119 -0.18(-1.56%)
Mar 03, 2011 10.89 11.32 10.81 11.29 5,125 +0.96(+9.28%)
Mar 02, 2011 9.907 11.48 9.563 10.33 4,872 +0.08(+0.79%)
Mar 01, 2011 10.48 10.48 10.25 10.25 1,549 -0.32(-3.02%)
Feb 28, 2011 11.38 11.38 10.57 10.57 1,702 -0.95(-8.23%)
Feb 25, 2011 8.967 11.83 8.967 11.52 5,502 +1.74(+17.85%)
Feb 24, 2011 9.227 9.907 8.875 9.773 26,724 -0.02(-0.17%)
Feb 23, 2011 9.806 9.806 9.790 9.790 946 +0.08(+0.78%)
Feb 22, 2011 10.25 10.25 9.580 9.714 10,002 -0.54(-5.24%)
Feb 18, 2011 10.28 10.28 9.748 10.25 3,993 +0.23(+2.26%)
Feb 17, 2011 9.991 10.07 9.529 10.02 2,952 +0.37(+3.82%)
Feb 16, 2011 9.244 9.655 9.160 9.655 5,722 -0.06(-0.60%)
Feb 15, 2011 9.370 9.739 9.227 9.714 3,646 -0.27(-2.69%)
Feb 14, 2011 9.848 10.23 9.756 9.982 10,964 +0.75(+8.18%)
Feb 11, 2011 8.372 9.227 8.372 9.227 11,574 +1.05(+12.82%)
Feb 09, 2011 8.179 8.179 8.179 8.179 119 -0.19(-2.30%)
Feb 08, 2011 8.221 8.372 8.221 8.372 782 -0.07(-0.80%)
Feb 07, 2011 8.280 8.733 8.280 8.439 3,228 +0.24(+2.97%)
Feb 04, 2011 8.179 8.196 8.095 8.196 2,384 +0.09(+1.14%)
Feb 03, 2011 8.095 8.103 8.095 8.103 596 -0.09(-1.12%)
Feb 02, 2011 8.195 8.195 8.195 8.195 119 -0.24(-2.89%)
Feb 01, 2011 8.061 8.875 8.061 8.439 1,870 +0.36(+4.47%)
Jan 31, 2011 8.271 8.271 8.070 8.078 430 -0.24(-2.92%)
Jan 28, 2011 8.523 8.523 8.145 8.322 4,671 -0.03(-0.40%)
Jan 27, 2011 8.389 8.389 8.354 8.355 1,549 -0.03(-0.40%)
Jan 26, 2011 8.389 8.389 8.389 8.389 596 +0.04(+0.53%)
Jan 24, 2011 8.238 8.344 8.344 8.344 2,622 +0.27(+3.29%)
Jan 21, 2011 8.011 8.078 7.986 8.078 2,998 +0.11(+1.37%)
Jan 20, 2011 7.927 7.969 7.885 7.969 188,260 +0.08(+1.06%)
Jan 19, 2011 7.759 7.961 7.759 7.885 741,269 +0.02(+0.21%)
Jan 18, 2011 7.793 7.885 7.793 7.869 57,645 -0.02(-0.21%)
Jan 14, 2011 7.659 7.885 7.659 7.885 762 +0.28(+3.64%)
Jan 13, 2011 7.650 7.650 7.608 7.608 544 -0.28(-3.51%)
Jan 12, 2011 7.667 7.885 7.667 7.885 633 +0.10(+1.24%)
Jan 11, 2011 7.718 7.789 7.718 7.789 1,192 -0.01(-0.16%)
Jan 10, 2011 7.961 7.961 7.718 7.801 991 +0.00(+0.00%)
Jan 06, 2011 7.801 7.801 7.801 7.801 124,931 -0.04(-0.53%)
Jan 04, 2011 7.718 7.843 7.843 7.843 12,397 -0.13(-1.58%)
Jan 03, 2011 7.860 7.969 7.860 7.969 1,112 +0.34(+4.40%)
Dec 31, 2010 7.860 7.860 7.634 7.634 2,384 -0.21(-2.67%)
Dec 29, 2010 7.634 7.843 7.843 7.843 1,549 +0.20(+2.66%)
Dec 28, 2010 7.634 7.640 7.634 7.640 1,072 +0.01(+0.09%)
Dec 27, 2010 7.634 7.634 7.634 7.634 715 -0.08(-0.98%)
Dec 23, 2010 7.625 7.709 7.608 7.709 357 -0.14(-1.82%)
Dec 22, 2010 7.759 7.852 7.759 7.852 1,311 +0.30(+4.00%)
Dec 21, 2010 7.634 7.634 7.550 7.550 2,809 -0.03(-0.44%)
Dec 20, 2010 7.625 7.634 7.550 7.583 3,576 -0.04(-0.55%)
Dec 17, 2010 7.625 7.625 7.625 7.625 715 +0.08(+1.00%)
Dec 16, 2010 7.625 7.625 7.550 7.550 715 -0.07(-0.94%)
Dec 15, 2010 7.634 7.634 7.608 7.621 2,622 +0.00(+0.06%)
Dec 14, 2010 7.617 7.617 7.617 7.617 119 -0.04(-0.55%)
Dec 13, 2010 7.625 7.659 7.625 7.659 953 +0.04(+0.55%)
Dec 08, 2010 7.659 7.617 7.617 7.617 834 -0.03(-0.33%)
Dec 07, 2010 7.634 7.642 7.558 7.642 13,825 -0.11(-1.41%)
Dec 06, 2010 7.709 7.751 7.541 7.751 3,325 -0.08(-1.07%)
Dec 03, 2010 7.801 8.053 7.701 7.835 23,405 +0.22(+2.86%)
Dec 02, 2010 7.558 7.617 7.516 7.617 2,920 -0.12(-1.52%)
Dec 01, 2010 7.550 7.734 7.508 7.734 5,601 +0.13(+1.76%)
Nov 24, 2010 7.600 7.600 7.600 7.600 0 +0.22(+2.95%)
Nov 23, 2010 7.424 7.424 7.340 7.382 1,223 +0.00(+0.00%)
Nov 22, 2010 7.550 7.550 7.382 7.382 473 -0.13(-1.79%)
Nov 19, 2010 7.382 7.516 7.382 7.516 238 +0.15(+2.08%)
Nov 18, 2010 7.130 7.365 7.130 7.363 610 -0.05(-0.71%)
Nov 17, 2010 7.348 7.416 7.348 7.416 3,328 +0.09(+1.26%)
Nov 16, 2010 7.017 7.323 7.013 7.323 3,099 +0.12(+1.63%)
Nov 15, 2010 7.005 7.281 7.005 7.206 382 -0.14(-1.94%)
Nov 11, 2010 7.348 7.348 7.348 7.348 0 +0.00(+0.00%)
Nov 10, 2010 7.281 7.348 7.105 7.348 2,348 -0.20(-2.67%)
Nov 09, 2010 6.954 7.550 6.954 7.550 4,693 +0.17(+2.27%)
Nov 08, 2010 7.449 7.541 7.256 7.382 1,311 -0.02(-0.23%)
Nov 05, 2010 7.374 7.541 7.256 7.399 3,201 +0.05(+0.68%)
Nov 04, 2010 7.525 7.525 7.348 7.348 1,668 +0.09(+1.27%)
Nov 03, 2010 7.248 7.256 7.231 7.256 3,354 +0.00(+0.00%)
Nov 02, 2010 7.466 7.466 7.239 7.256 1,430 +0.04(+0.58%)
Nov 01, 2010 6.912 7.306 6.912 7.214 4,738 -0.11(-1.49%)
Oct 29, 2010 7.516 7.516 7.290 7.323 3,218 +0.08(+1.16%)
Oct 28, 2010 7.692 7.692 7.231 7.239 4,701 +0.07(+0.99%)
Oct 27, 2010 7.130 7.172 6.988 7.168 4,520 +0.06(+0.89%)
Oct 25, 2010 7.105 7.189 7.105 7.105 476 -0.11(-1.51%)
Oct 22, 2010 6.954 7.298 6.954 7.214 10,477 +0.26(+3.74%)
Oct 21, 2010 7.189 7.726 6.954 6.954 9,152 -0.23(-3.27%)
Oct 19, 2010 7.189 7.189 7.189 7.189 238 +0.03(+0.47%)
Oct 18, 2010 7.155 7.340 6.845 7.155 11,290 +0.05(+0.71%)
Oct 15, 2010 7.105 7.105 7.105 7.105 238 +0.00(+0.00%)
Oct 14, 2010 7.197 7.197 7.005 7.105 2,384 -0.03(-0.35%)
Oct 12, 2010 7.181 7.130 7.130 7.130 1,549 +0.02(+0.24%)
Oct 11, 2010 7.051 7.164 7.051 7.114 4,001 -0.06(-0.82%)
Oct 08, 2010 7.130 7.172 7.130 7.172 2,145 -0.14(-1.95%)
Oct 07, 2010 7.164 7.340 6.879 7.315 3,073 +0.26(+3.69%)
Oct 06, 2010 7.223 7.223 7.055 7.055 1,072 -0.13(-1.75%)
Oct 05, 2010 7.130 7.181 7.130 7.181 4,112 +0.18(+2.64%)
Oct 04, 2010 7.130 7.130 6.996 6.996 476 -0.04(-0.54%)
Oct 01, 2010 7.005 7.055 7.005 7.034 785 -0.01(-0.18%)
Sep 30, 2010 7.055 7.105 7.046 7.046 13,232 -0.01(-0.12%)
Sep 29, 2010 7.298 7.298 7.055 7.055 3,159 +0.13(+1.82%)
Sep 27, 2010 6.921 6.929 6.929 6.929 3,218 +0.16(+2.35%)
Sep 24, 2010 6.912 7.592 6.719 6.770 3,814 -0.14(-2.06%)
Sep 23, 2010 6.828 6.912 6.828 6.912 476 -0.05(-0.72%)
Sep 22, 2010 6.895 6.963 6.845 6.963 953 -0.02(-0.24%)
Sep 21, 2010 7.130 7.130 6.795 6.979 20,853 -0.50(-6.73%)
Sep 17, 2010 7.172 7.483 7.483 7.483 2,384 -0.06(-0.78%)
Sep 15, 2010 7.214 7.541 7.130 7.541 2,503 -0.01(-0.11%)
Sep 13, 2010 7.416 7.550 7.550 7.550 1,072 +0.00(+0.00%)
Sep 10, 2010 7.155 7.550 7.155 7.550 4,105 +0.08(+1.12%)
Sep 09, 2010 7.466 7.508 7.466 7.466 476 +0.03(+0.45%)
Sep 08, 2010 7.550 7.550 7.025 7.432 5,707 -0.22(-2.85%)
Sep 03, 2010 7.533 7.650 7.650 7.650 2,384 +0.37(+5.07%)
Sep 02, 2010 7.499 7.499 7.105 7.281 476 -0.18(-2.47%)
Sep 01, 2010 6.996 7.466 6.946 7.466 2,145 +0.08(+1.14%)
Aug 31, 2010 7.105 7.407 7.080 7.382 1,335 -0.04(-0.56%)
Aug 27, 2010 7.508 7.424 7.424 7.424 715 +0.16(+2.19%)
Aug 26, 2010 7.483 7.483 7.005 7.265 1,460 -0.17(-2.26%)
Aug 25, 2010 7.592 7.592 6.967 7.432 5,073 +0.01(+0.11%)
Aug 24, 2010 7.541 7.541 7.239 7.424 2,502 -0.03(-0.34%)
Aug 20, 2010 7.516 7.449 7.449 7.449 1,311 -0.13(-1.66%)
Aug 19, 2010 7.642 7.785 7.575 7.575 1,404 +0.01(+0.11%)
Aug 18, 2010 7.726 7.885 7.374 7.567 2,666 -0.19(-2.49%)
Aug 17, 2010 7.608 7.759 7.135 7.759 5,061 -0.02(-0.22%)
Aug 16, 2010 7.516 7.894 7.097 7.776 2,261 +0.20(+2.66%)
Aug 12, 2010 6.979 7.575 7.575 7.575 2,026 -0.03(-0.33%)
Aug 11, 2010 7.550 7.600 7.550 7.600 357 +0.02(+0.22%)
Aug 10, 2010 7.567 7.869 7.139 7.583 12,167 -0.05(-0.66%)
Aug 06, 2010 7.852 7.634 7.634 7.634 1,788 -0.26(-3.29%)
Aug 05, 2010 7.994 7.994 7.894 7.894 238 -0.05(-0.63%)
Aug 03, 2010 7.986 7.944 7.944 7.944 3,218 -0.05(-0.63%)
Aug 02, 2010 7.936 8.338 7.936 7.994 11,601 -0.03(-0.31%)
Jul 30, 2010 8.229 8.229 7.969 8.020 2,446 +0.03(+0.42%)
Jul 29, 2010 8.221 8.246 7.927 7.986 4,675 +0.06(+0.74%)
Jul 28, 2010 8.011 8.011 7.927 7.927 1,113 -0.05(-0.63%)
Jul 27, 2010 7.894 8.280 7.667 7.978 34,211 +0.29(+3.71%)
Jul 26, 2010 8.011 8.011 7.634 7.692 3,516 -0.32(-3.98%)
Jul 23, 2010 8.053 8.053 8.011 8.011 473 -0.16(-1.95%)
Jul 22, 2010 8.179 8.196 8.171 8.171 666 +0.00(+0.00%)
Jul 21, 2010 8.322 8.322 8.087 8.171 2,260 +0.01(+0.10%)
Jul 20, 2010 7.785 8.271 7.785 8.162 6,120 +0.36(+4.62%)
Jul 16, 2010 7.701 7.801 7.801 7.801 3,457 -0.20(-2.52%)
Jul 15, 2010 7.642 8.162 7.575 8.003 3,576 +0.30(+3.92%)
Jul 14, 2010 7.600 7.701 7.600 7.701 599 -0.03(-0.33%)
Jul 13, 2010 7.650 7.801 7.567 7.726 6,213 -0.17(-2.13%)
Jul 12, 2010 8.464 8.464 7.894 7.894 11,366 -0.49(-5.90%)
Jul 07, 2010 8.338 8.389 8.389 8.389 715 +0.04(+0.50%)
Jul 06, 2010 8.238 8.414 8.087 8.347 3,099 +0.08(+0.91%)
Jul 02, 2010 8.229 8.271 7.843 8.271 834 +0.01(+0.10%)
Jul 01, 2010 8.263 8.263 8.263 8.263 350 -0.05(-0.61%)
Jun 30, 2010 8.061 8.615 8.053 8.313 19,335 +0.05(+0.61%)
Jun 29, 2010 8.103 8.431 7.625 8.263 16,930 +0.21(+2.60%)
Jun 25, 2010 8.053 8.053 7.046 8.053 32,015 -0.13(-1.54%)
Jun 24, 2010 8.338 8.338 8.053 8.179 10,367 -0.08(-1.02%)
Jun 23, 2010 8.171 8.389 7.726 8.263 4,866 -0.13(-1.50%)
Jun 22, 2010 8.422 8.431 8.389 8.389 3,155 -0.04(-0.50%)
Jun 21, 2010 8.473 8.473 8.389 8.431 4,565 -0.15(-1.76%)
Jun 18, 2010 8.389 8.590 8.389 8.582 1,689 +0.01(+0.10%)
Jun 17, 2010 8.598 8.766 8.397 8.573 2,542 -0.08(-0.97%)
Jun 16, 2010 8.463 8.657 8.456 8.657 1,116 +0.08(+0.98%)
Jun 15, 2010 8.573 8.573 8.573 8.573 476 +0.13(+1.49%)
Jun 14, 2010 8.598 8.598 8.380 8.447 979 -0.15(-1.76%)
Jun 11, 2010 8.372 8.598 8.372 8.598 1,381 -0.07(-0.77%)
Jun 10, 2010 8.254 8.665 8.254 8.665 2,181 +0.17(+1.97%)
Jun 09, 2010 8.154 8.758 7.969 8.498 3,248 +0.05(+0.60%)
Jun 08, 2010 8.389 8.447 8.389 8.447 1,718 -0.03(-0.30%)
Jun 07, 2010 8.473 8.473 8.473 8.473 119 +0.17(+2.02%)
Jun 04, 2010 8.665 8.816 8.305 8.305 22,813 -0.08(-1.00%)
Jun 03, 2010 8.389 8.389 8.389 8.389 119 -0.29(-3.29%)
Jun 02, 2010 8.573 9.127 8.573 8.674 9,983 +0.08(+0.88%)
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.