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 31, 2012 6.409 6.895 6.401 6.895 3,343 +0.24(+3.66%)
May 30, 2012 6.552 6.652 6.552 6.652 357 +0.13(+1.93%)
May 29, 2012 6.317 6.963 6.317 6.526 1,647 +0.28(+4.43%)
May 25, 2012 5.889 6.510 5.889 6.250 3,008 +0.41(+7.04%)
May 23, 2012 5.880 5.838 5.838 5.838 9,179 +0.01(+0.14%)
May 22, 2012 6.552 6.552 5.813 5.830 14,873 -0.67(-10.32%)
May 21, 2012 6.912 6.963 6.375 6.501 15,628 -0.21(-3.13%)
May 18, 2012 6.778 7.550 6.711 6.711 12,143 -0.04(-0.62%)
May 17, 2012 7.474 7.474 6.728 6.753 2,342 -1.05(-13.44%)
May 16, 2012 7.692 7.801 6.812 7.801 1,785 +0.94(+13.69%)
May 15, 2012 6.736 8.137 6.736 6.862 3,347 -0.56(-7.57%)
May 14, 2012 6.803 7.424 6.803 7.424 2,892 +0.65(+9.67%)
May 10, 2012 7.541 6.770 6.770 6.770 476 -0.81(-10.63%)
May 09, 2012 6.912 7.575 6.820 7.575 1,070 +0.67(+9.72%)
May 08, 2012 7.147 7.516 6.904 6.904 702 -0.15(-2.14%)
May 07, 2012 7.055 7.055 7.055 7.055 357 +0.05(+0.72%)
May 04, 2012 7.676 7.676 7.005 7.005 238 -0.67(-8.74%)
May 03, 2012 7.776 7.776 7.550 7.676 587 -0.04(-0.54%)
May 02, 2012 7.550 7.718 7.550 7.718 7,867 +0.17(+2.22%)
May 01, 2012 7.550 7.550 7.533 7.550 834 +0.00(+0.00%)
Apr 27, 2012 7.550 7.550 7.550 7.550 1,192 +0.16(+2.16%)
Apr 26, 2012 7.382 7.390 7.382 7.390 700 -0.01(-0.11%)
Apr 25, 2012 7.516 7.516 7.374 7.399 1,119 +0.06(+0.80%)
Apr 24, 2012 7.340 7.474 7.340 7.340 715 -0.21(-2.78%)
Apr 20, 2012 7.550 7.550 7.550 7.550 2,622 +0.21(+2.86%)
Apr 17, 2012 7.374 7.340 7.340 7.340 9,775 -0.21(-2.78%)
Apr 12, 2012 7.441 7.550 7.550 7.550 14,543 +0.37(+5.14%)
Apr 11, 2012 7.063 7.416 7.063 7.181 2,384 +0.26(+3.76%)
Apr 10, 2012 6.635 7.114 6.635 6.921 9,472 +0.17(+2.48%)
Apr 09, 2012 7.969 7.969 5.998 6.753 8,482 -1.01(-12.97%)
Apr 05, 2012 7.969 7.986 7.759 7.759 4,065 -0.13(-1.70%)
Apr 04, 2012 7.885 7.894 7.550 7.894 5,364 -0.05(-0.63%)
Apr 03, 2012 7.927 7.944 7.927 7.944 2,024 +0.02(+0.21%)
Mar 30, 2012 7.869 7.927 7.927 7.927 1,311 +0.69(+9.50%)
Mar 29, 2012 7.902 7.902 7.239 7.239 486 -0.69(-8.68%)
Mar 28, 2012 7.969 7.969 7.927 7.927 19,788 +0.07(+0.85%)
Mar 27, 2012 7.843 7.860 7.835 7.860 3,681 +0.27(+3.54%)
Mar 26, 2012 7.155 7.919 7.155 7.592 966 -0.31(-3.93%)
Mar 19, 2012 7.969 7.902 7.902 7.902 715 -0.07(-0.84%)
Mar 16, 2012 7.550 7.969 7.466 7.969 8,563 +0.63(+8.57%)
Mar 14, 2012 7.365 7.340 7.340 7.340 1,072 +0.00(+0.00%)
Mar 13, 2012 7.340 7.340 7.340 7.340 563 -0.26(-3.42%)
Mar 09, 2012 7.600 7.600 7.600 7.600 0 +0.18(+2.37%)
Mar 08, 2012 7.390 7.424 7.390 7.424 923 +0.03(+0.45%)
Mar 05, 2012 7.650 7.390 7.390 7.390 4,053 -0.37(-4.76%)
Mar 02, 2012 7.684 7.759 7.684 7.759 56,028 +0.06(+0.76%)
Mar 01, 2012 7.617 7.701 7.617 7.701 426 +0.32(+4.32%)
Feb 29, 2012 7.441 7.441 7.298 7.382 838 -0.24(-3.19%)
Feb 28, 2012 7.625 7.625 7.625 7.625 119 +0.15(+2.02%)
Feb 27, 2012 7.407 7.474 7.407 7.474 1,235 +0.05(+0.68%)
Feb 24, 2012 7.474 7.474 7.424 7.424 476 -0.28(-3.59%)
Feb 23, 2012 7.634 7.701 7.634 7.701 357 -0.02(-0.22%)
Feb 21, 2012 7.718 7.718 7.718 7.718 0 +0.13(+1.77%)
Feb 17, 2012 7.432 7.583 7.432 7.583 536 +0.27(+3.67%)
Feb 16, 2012 8.204 8.204 7.147 7.315 417 -0.73(-9.07%)
Feb 13, 2012 7.374 8.045 8.045 8.045 357 +0.72(+9.85%)
Feb 10, 2012 7.634 7.634 7.306 7.323 1,072 -0.34(-4.38%)
Feb 09, 2012 7.432 7.684 6.367 7.659 9,703 +0.27(+3.63%)
Feb 08, 2012 7.810 7.810 7.382 7.390 4,506 -0.04(-0.56%)
Feb 07, 2012 7.130 7.969 7.105 7.432 14,525 -0.29(-3.80%)
Feb 06, 2012 7.676 7.726 7.676 7.726 476 -0.04(-0.54%)
Feb 03, 2012 7.634 7.768 7.634 7.768 357 +0.19(+2.55%)
Feb 02, 2012 7.575 7.575 7.575 7.575 238 +0.02(+0.22%)
Feb 01, 2012 7.583 7.768 7.550 7.558 4,688 -0.08(-0.99%)
Jan 31, 2012 7.491 7.634 7.491 7.634 357 +0.14(+1.90%)
Jan 30, 2012 8.271 8.271 7.390 7.491 9,512 -0.86(-10.34%)
Jan 27, 2012 7.374 8.355 7.332 8.355 2,113 +0.91(+12.16%)
Jan 25, 2012 6.744 7.449 7.449 7.449 1,788 +0.10(+1.37%)
Jan 24, 2012 7.348 7.348 7.348 7.348 1,192 +0.21(+2.94%)
Jan 20, 2012 7.130 7.139 7.139 7.139 2,503 +0.01(+0.12%)
Jan 19, 2012 7.055 7.214 6.703 7.130 3,807 +0.13(+1.80%)
Jan 18, 2012 6.736 7.508 6.736 7.005 1,013 -0.38(-5.11%)
Jan 17, 2012 7.592 7.592 7.197 7.382 2,543 -0.32(-4.14%)
Jan 12, 2012 7.374 7.701 7.701 7.701 2,384 +0.40(+5.52%)
Jan 11, 2012 7.449 7.449 7.298 7.298 2,655 +0.05(+0.69%)
Jan 10, 2012 7.298 7.432 7.248 7.248 5,364 -0.01(-0.12%)
Jan 09, 2012 7.046 7.256 7.046 7.256 715 +0.23(+3.35%)
Jan 06, 2012 6.602 8.296 6.602 7.021 2,098 +0.39(+5.95%)
Jan 03, 2012 6.359 6.627 6.627 6.627 9,775 +0.08(+1.15%)
Dec 30, 2011 6.854 6.854 6.384 6.552 11,262 -0.38(-5.45%)
Dec 29, 2011 5.897 6.929 5.897 6.929 7,696 +0.91(+15.04%)
Dec 28, 2011 6.023 6.023 5.998 6.023 3,337 -0.11(-1.78%)
Dec 27, 2011 6.199 6.208 6.099 6.132 1,703 -0.29(-4.44%)
Dec 23, 2011 6.375 6.501 6.199 6.417 6,705 +0.41(+6.84%)
Dec 21, 2011 6.208 6.208 6.006 6.006 7,152 -0.03(-0.56%)
Dec 20, 2011 6.065 6.585 6.015 6.040 7,854 -0.03(-0.55%)
Dec 19, 2011 6.493 6.493 6.073 6.073 671 -0.40(-6.22%)
Dec 16, 2011 6.057 6.476 6.057 6.476 1,170 +0.12(+1.85%)
Dec 15, 2011 6.031 6.359 6.015 6.359 1,467 -0.21(-3.19%)
Dec 14, 2011 6.568 6.577 6.568 6.568 834 +0.06(+0.90%)
Dec 13, 2011 6.015 6.510 6.015 6.510 720 +0.34(+5.43%)
Dec 09, 2011 6.174 6.174 6.174 6.174 0 +0.12(+1.94%)
Dec 08, 2011 6.291 6.291 6.057 6.057 3,119 -0.40(-6.23%)
Dec 06, 2011 6.459 6.459 6.459 6.459 357 -0.08(-1.16%)
Dec 05, 2011 6.669 6.669 6.535 6.535 476 -0.18(-2.75%)
Dec 02, 2011 6.728 6.728 6.719 6.719 596 +0.03(+0.50%)
Nov 30, 2011 6.686 6.686 6.686 6.686 357 +0.48(+7.70%)
Nov 18, 2011 6.208 6.208 6.208 6.208 357 +0.03(+0.41%)
Nov 17, 2011 6.115 6.182 6.115 6.182 385 +0.06(+0.96%)
Nov 16, 2011 6.124 6.124 6.124 6.124 476 -0.18(-2.80%)
Nov 15, 2011 5.956 6.300 5.956 6.300 18,477 +0.21(+3.44%)
Nov 14, 2011 6.291 6.291 6.090 6.090 1,522 +0.05(+0.83%)
Nov 11, 2011 5.981 6.216 5.981 6.040 58,293 +0.08(+1.41%)
Nov 09, 2011 5.956 5.956 5.956 5.956 238 +0.00(+0.00%)
Nov 04, 2011 5.956 5.956 5.956 5.956 0 +0.00(+0.00%)
Nov 01, 2011 5.931 5.956 5.956 5.956 1,668 +0.08(+1.43%)
Oct 31, 2011 5.872 5.872 5.872 5.872 2,264 -0.08(-1.41%)
Oct 28, 2011 5.889 5.956 5.864 5.956 894 +0.08(+1.28%)
Oct 27, 2011 5.964 5.973 5.880 5.880 494 -0.83(-12.38%)
Oct 26, 2011 5.892 6.711 5.838 6.711 1,417 +0.91(+15.61%)
Oct 25, 2011 5.453 5.805 5.453 5.805 1,218 +0.39(+7.29%)
Oct 24, 2011 5.453 5.453 5.369 5.411 3,428 +0.00(+0.00%)
Oct 21, 2011 5.411 5.453 5.386 5.411 3,933 +0.00(+0.00%)
Oct 20, 2011 5.134 5.411 4.949 5.411 16,096 +0.24(+4.71%)
Oct 19, 2011 5.327 5.411 5.167 5.167 81,825 -0.16(-2.99%)
Oct 18, 2011 5.453 5.453 5.327 5.327 3,814 -0.20(-3.66%)
Oct 17, 2011 5.570 5.570 5.528 5.529 1,668 +0.00(+0.02%)
Oct 14, 2011 5.453 5.536 5.453 5.528 10,945 +0.03(+0.61%)
Oct 13, 2011 5.453 5.495 5.327 5.495 7,867 +0.00(+0.00%)
Oct 12, 2011 5.461 5.536 5.453 5.495 18,696 +0.04(+0.77%)
Oct 11, 2011 5.495 5.495 5.453 5.453 1,358 -0.17(-2.99%)
Oct 10, 2011 5.461 5.620 5.394 5.620 90,162 +0.23(+4.20%)
Oct 07, 2011 5.587 5.687 5.394 5.394 5,650 -0.23(-4.17%)
Oct 06, 2011 5.461 5.868 5.461 5.629 6,706 -0.41(-6.81%)
Oct 05, 2011 6.166 6.166 6.040 6.040 2,574 -0.01(-0.14%)
Oct 04, 2011 6.459 6.459 5.906 6.048 14,067 -0.41(-6.36%)
Sep 30, 2011 6.459 6.459 6.459 6.459 0 +0.10(+1.58%)
Sep 29, 2011 6.132 6.359 6.132 6.359 371 -0.18(-2.82%)
Sep 27, 2011 6.510 6.543 6.543 6.543 8,940 -0.13(-1.89%)
Sep 26, 2011 6.669 6.669 6.669 6.669 2,689 +0.01(+0.13%)
Sep 23, 2011 6.585 6.669 6.585 6.661 3,099 +0.00(+0.00%)
Sep 22, 2011 6.744 6.744 6.661 6.661 2,026 -0.28(-3.99%)
Sep 21, 2011 7.155 7.181 6.887 6.937 801 -0.24(-3.39%)
Sep 20, 2011 7.239 7.508 7.164 7.181 4,291 -0.63(-8.06%)
Sep 19, 2011 7.189 7.810 7.189 7.810 705 +0.22(+2.87%)
Sep 16, 2011 7.592 7.592 7.592 7.592 238 -0.01(-0.11%)
Sep 15, 2011 7.600 7.600 7.600 7.600 238 -0.09(-1.20%)
Sep 14, 2011 7.684 7.894 7.608 7.692 2,026 -0.57(-6.90%)
Sep 13, 2011 8.263 8.263 8.263 8.263 476 -0.13(-1.50%)
Sep 12, 2011 8.389 8.389 8.389 8.389 211 +0.25(+3.09%)
Sep 07, 2011 8.120 8.137 8.137 8.137 357 -0.24(-2.90%)
Sep 02, 2011 8.414 8.380 8.380 8.380 1,668 +0.00(+0.00%)
Sep 01, 2011 8.724 8.724 8.355 8.380 536 -0.64(-7.07%)
Aug 31, 2011 8.582 9.018 8.556 9.018 1,471 +0.44(+5.19%)
Aug 30, 2011 8.212 8.573 8.212 8.573 1,169 -0.65(-7.09%)
Aug 29, 2011 9.227 9.227 9.227 9.227 7,152 +0.67(+7.84%)
Aug 25, 2011 8.020 8.556 8.556 8.556 1,072 +0.17(+2.00%)
Aug 23, 2011 8.414 8.389 8.389 8.389 715 -0.03(-0.30%)
Aug 19, 2011 8.431 8.414 8.414 8.414 238 -0.07(-0.79%)
Aug 16, 2011 7.374 8.481 8.481 8.481 2,026 -0.02(-0.20%)
Aug 15, 2011 8.925 8.925 8.498 8.498 1,347 -0.86(-9.15%)
Aug 12, 2011 9.420 9.420 9.353 9.353 417 -1.09(-10.44%)
Aug 09, 2011 10.44 10.44 10.44 10.44 238 -0.44(-4.01%)
Aug 05, 2011 10.51 10.88 10.88 10.88 596 -0.44(-3.93%)
Aug 04, 2011 11.32 11.32 11.31 11.32 741 +0.00(+0.00%)
Aug 02, 2011 11.32 11.32 11.32 11.32 238 +0.23(+2.12%)
Aug 01, 2011 11.53 11.53 11.09 11.09 3,907 -0.30(-2.65%)
Jul 29, 2011 11.39 11.39 11.39 11.39 231 -0.14(-1.24%)
Jul 28, 2011 11.10 11.53 10.37 11.53 1,549 +0.30(+2.69%)
Jul 27, 2011 11.23 11.23 11.23 11.23 119 -0.09(-0.81%)
Jul 26, 2011 11.43 11.43 11.32 11.32 1,311 +0.01(+0.07%)
Jul 25, 2011 10.75 11.72 10.74 11.32 834 -0.02(-0.15%)
Jul 22, 2011 11.19 11.33 11.17 11.33 476 -0.41(-3.50%)
Jul 21, 2011 11.77 11.79 11.33 11.74 1,797 +0.00(+0.00%)
Jul 20, 2011 12.11 12.11 11.74 11.74 4,172 -0.39(-3.18%)
Jul 19, 2011 12.13 12.13 12.13 12.13 119 +0.13(+1.12%)
Jul 18, 2011 11.91 12.41 11.74 12.00 2,070 -0.17(-1.38%)
Jul 15, 2011 12.00 12.16 11.77 12.16 2,923 +0.23(+1.97%)
Jul 14, 2011 11.45 11.95 11.45 11.93 2,102 +0.10(+0.85%)
Jul 13, 2011 11.63 11.83 11.46 11.83 1,041 +0.19(+1.66%)
Jul 11, 2011 11.57 11.63 11.63 11.63 1,072 -0.02(-0.14%)
Jul 08, 2011 11.65 11.65 11.65 11.65 119 -0.05(-0.43%)
Jul 07, 2011 10.91 11.74 10.91 11.70 1,795 +0.57(+5.12%)
Jul 06, 2011 11.13 11.13 11.13 11.13 238 -0.01(-0.08%)
Jul 05, 2011 11.14 11.14 11.14 11.14 172 +0.03(+0.23%)
Jul 01, 2011 11.18 11.53 11.11 11.11 3,457 -0.13(-1.12%)
Jun 30, 2011 11.24 11.24 11.24 11.24 536 +0.31(+2.84%)
Jun 29, 2011 11.26 11.34 10.93 10.93 2,591 -0.52(-4.54%)
Jun 28, 2011 11.18 11.67 11.18 11.45 1,907 -0.08(-0.73%)
Jun 27, 2011 11.12 11.53 11.12 11.53 2,709 +0.34(+3.07%)
Jun 24, 2011 11.41 11.53 11.11 11.19 7,480 -0.34(-2.98%)
Jun 23, 2011 11.48 11.53 11.26 11.53 655 -0.20(-1.68%)
Jun 22, 2011 11.98 11.98 11.73 11.73 3,695 +0.23(+2.01%)
Jun 17, 2011 11.34 11.50 11.50 11.50 596 +0.19(+1.71%)
Jun 16, 2011 10.91 11.31 10.91 11.31 1,394 +0.11(+1.01%)
Jun 15, 2011 11.38 11.38 11.19 11.19 596 -0.16(-1.37%)
Jun 14, 2011 11.41 11.56 11.11 11.35 10,199 -0.31(-2.66%)
Jun 13, 2011 11.17 11.74 11.17 11.66 2,890 -0.08(-0.71%)
Jun 10, 2011 10.99 11.99 10.99 11.74 2,503 +0.01(+0.07%)
Jun 09, 2011 11.79 11.91 11.69 11.74 1,549 -0.01(-0.07%)
Jun 07, 2011 11.02 11.74 11.74 11.74 3,337 +0.08(+0.72%)
Jun 06, 2011 11.84 12.12 11.46 11.66 16,871 -0.16(-1.38%)
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.