Questar Corp $23.51

down 0.00


29/8/2014 04:03 PM  |  NYSE : STR  
Industries : Utilities / Gas Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STR historical data

Date Open High Low Close Volume
8/29/201423.3123.5523.2423.51617,928
8/28/201423.2623.3623.1923.31840,072
8/27/201422.9423.3722.9023.321,090,484
8/26/201423.1923.2522.8022.821,214,561
8/25/201423.1223.2823.0623.181,724,368
8/22/201423.0023.2022.9623.061,047,646
8/21/201422.8223.1722.7223.021,924,941
8/20/201422.6822.8122.5322.81960,815
8/19/201422.3222.6322.2922.63662,450
8/18/201422.3322.3922.2122.28465,224
8/15/201422.2622.3422.1222.23753,496
8/14/201422.0622.2722.0622.19481,367
8/13/201421.8722.1421.6722.08502,037
8/12/201422.0622.1321.9522.05780,579
8/11/201422.1222.2421.9922.04902,015
8/8/201421.6722.0721.6622.061,030,497
8/7/201421.6521.7721.4921.591,128,295
8/6/201421.6721.8421.5921.621,349,728
8/5/201422.0022.0721.7321.79967,573
8/4/201422.2622.2721.7122.071,500,234
8/1/201422.1222.3622.0522.221,694,545
7/31/201422.9322.9322.2322.241,488,648
7/30/201423.2723.3422.9723.02827,707
7/29/201423.4323.5623.2423.24803,759
7/28/201423.2823.5023.2423.44950,182
7/25/201423.4223.4923.2623.30644,054
7/24/201423.2323.5323.2323.50986,794
7/23/201423.6323.6323.4423.50884,421
7/22/201423.7423.8223.5523.561,174,989
7/21/201423.7123.7523.5723.65855,324
7/18/201423.6823.8223.5123.702,601,423
7/17/201423.7023.8223.5623.58958,365
7/16/201423.8723.8723.5023.711,133,722
7/15/201423.8223.9623.7323.81670,323
7/14/201424.2924.2923.8423.87795,350
7/11/201424.2724.4324.0924.13846,149
7/10/201424.0724.3124.0324.30936,885
7/9/201424.3524.4124.1624.26787,518
7/8/201423.9724.3523.9724.341,342,494
7/7/201423.9424.0523.8923.971,865,939
7/3/201424.3424.3824.0224.04622,770
7/2/201424.6224.6824.3024.341,097,784
7/1/201424.8524.8524.6124.701,769,285
6/30/201424.6424.8924.4524.801,027,646
6/27/201424.5324.8124.5324.651,062,660
6/26/201424.4924.7424.3224.651,022,201
6/25/201423.9824.5823.9524.461,038,664
6/24/201424.0624.2724.0224.02679,608
6/23/201423.8924.0823.8624.07846,766
6/20/201424.1124.1123.7623.872,657,709
6/19/201424.0924.2023.9924.05753,851
6/18/201423.9524.1423.9024.02956,239
6/17/201423.9624.3523.9124.00875,334
6/16/201423.9524.3123.8823.951,050,624
6/13/201423.8223.9623.7223.92515,613
6/12/201423.7023.8723.6123.82379,853
6/11/201423.9123.9523.7223.78442,497
6/10/201423.9624.1823.9023.97602,061
6/9/201423.9724.0923.9324.03703,811
6/6/201424.0024.0623.9323.97736,097
6/5/201423.6424.0323.6423.99508,663
6/4/201423.7423.8923.6323.771,034,454
6/3/201423.9524.0023.9223.93813,483
6/2/201424.1824.2023.8324.00783,431
5/30/201423.9424.1323.8224.07724,499
5/29/201423.9624.0023.8923.96502,731
5/28/201423.7523.9723.6923.92522,720
5/27/201423.7523.7823.6423.76426,923
5/23/201423.5123.6623.5023.62395,535
5/22/201423.4323.6723.4123.54358,131
5/21/201423.6023.6623.3323.42743,778
5/20/201423.3923.5323.2723.52717,597
5/19/201423.6223.6923.3623.36859,264
5/16/201423.4723.6123.3423.60948,016
5/15/201423.3323.5423.2523.421,094,908
5/14/201423.3823.5723.2823.35742,143
5/13/201423.3823.4823.3223.37547,133
5/12/201423.5223.6023.3723.39464,420
5/9/201423.6923.8223.3923.40554,290
5/8/201423.9924.1723.6923.72771,012
5/7/201423.7423.9923.6523.98802,735
5/6/201423.6523.8423.5823.65946,688
5/5/201423.4523.7423.3923.68850,654
5/2/201424.0124.0423.4323.551,122,691
5/1/201424.3424.3523.9424.071,080,055
4/30/201423.5024.3523.3224.282,307,181
4/29/201423.7923.8723.3823.411,199,523
4/28/201423.7523.8123.5023.71968,986
4/25/201423.4023.6723.4023.63628,461
4/24/201423.6323.6823.3623.44933,048
4/23/201423.5923.9423.5523.62918,001
4/22/201423.5023.6623.4123.59692,208
4/21/201423.5323.6423.2823.48861,980
4/17/201423.4823.5623.3423.504,514,944
4/16/201423.1323.6223.0623.481,379,158
4/15/201423.0623.2122.8323.061,699,721
4/14/201423.1023.2322.8623.042,207,867
4/11/201423.0823.2622.9923.031,430,189
4/10/201423.1523.5222.9923.141,426,629
4/9/201423.5623.6123.4223.49933,441
Trading Center