$22.72 +0.07 (%) Questar Corp - NYSE

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STR historical data

Date Open High Low Close Volume
5/26/201522.6422.7022.5922.65759,194
5/22/201522.7922.8422.7022.761,176,159
5/21/201522.9523.0422.6922.801,202,405
5/20/201523.0623.1422.7022.942,391,843
5/19/201523.2323.2423.0423.051,514,086
5/18/201523.0823.3323.0323.29893,723
5/15/201522.9923.2122.9223.16695,600
5/14/201522.8122.9522.7322.94644,085
5/13/201522.9223.0122.6622.72684,687
5/12/201522.9022.9322.6622.85876,114
5/11/201523.0523.1922.9122.921,016,104
5/8/201523.3223.3223.0423.12540,438
5/7/201522.9723.2222.9423.10805,660
5/6/201523.2823.2822.8722.96865,263
5/5/201523.7423.7823.1323.171,156,441
5/4/201523.6423.9623.5723.79670,348
5/1/201523.4323.6723.3423.66957,650
4/30/201523.3023.9623.2823.442,836,890
4/29/201524.1024.1723.8924.09685,550
4/28/201524.0024.2923.8324.25645,361
4/27/201524.2324.2523.8124.02733,081
4/24/201524.1424.3324.0724.19528,447
4/23/201523.9724.1623.9224.12537,113
4/22/201523.9924.1023.8323.95503,016
4/21/201523.9624.2323.8623.951,013,379
4/20/201523.7824.1023.7623.90740,271
4/17/201523.5523.7623.5323.67786,007
4/16/201523.6523.7423.3523.701,038,143
4/15/201523.7623.8923.7023.73512,115
4/14/201523.7723.8723.5823.66404,929
4/13/201523.8624.0023.6623.68332,552
4/10/201523.8123.9323.7323.86458,920
4/9/201523.6523.7623.5423.72724,713
4/8/201523.9323.9323.6123.681,066,447
4/7/201524.0624.1123.8223.85650,284
4/6/201524.0424.2624.0024.111,115,613
4/2/201523.9024.0523.8524.00951,158
4/1/201523.8423.9223.6723.92896,300
3/31/201523.7323.8923.7023.861,163,030
3/30/201523.4723.8923.4023.80984,599
3/27/201523.2923.4623.1423.39626,784
3/26/201523.4123.4923.1623.22641,677
3/25/201523.7023.7123.3123.34793,813
3/24/201523.8223.8523.4623.60906,549
3/23/201523.9123.9223.7623.82521,890
3/20/201523.7223.9723.7123.911,987,829
3/19/201523.7223.9523.5223.64609,835
3/18/201523.1623.9423.0923.861,050,754
3/17/201523.0723.2423.0323.19843,108
3/16/201522.8723.2722.8223.121,435,299
3/13/201523.0323.1122.6622.86661,314
3/12/201522.9823.1922.8723.101,008,681
3/11/201522.9022.9122.6022.811,393,290
3/10/201522.4922.9722.4722.831,339,446
3/9/201522.7522.8522.4822.541,410,488
3/6/201523.0223.0222.5222.801,054,484
3/5/201523.0523.3823.0123.271,045,946
3/4/201523.1923.2122.9723.04891,504
3/3/201522.9023.3122.8123.231,232,377
3/2/201523.3423.3522.6922.891,032,249
2/27/201523.4123.5523.2223.381,139,671
2/26/201523.7623.7623.2923.381,490,192
2/25/201524.1424.2323.8323.87670,654
2/24/201524.0124.2424.0024.17546,658
2/23/201524.0924.2224.0124.07591,057
2/20/201524.0124.2323.6624.11878,497
2/19/201524.0824.4723.9024.02988,189
2/18/201523.8424.5523.7924.411,815,278
2/17/201523.9824.0323.7423.871,695,065
2/13/201524.1624.1823.8724.091,197,010
2/12/201524.4424.4524.1424.17970,887
2/11/201524.7724.8124.2624.32999,266
2/10/201524.4624.9024.4424.871,344,460
2/9/201524.6324.8124.2724.431,234,910
2/6/201525.7425.9124.4524.671,759,598
2/5/201525.5625.9125.5025.801,137,940
2/4/201525.7125.8025.3725.451,371,924
2/3/201526.0026.0625.7025.851,366,697
2/2/201525.9926.1025.5226.031,129,075
1/30/201525.9926.3125.8325.952,005,474
1/29/201525.8626.1125.5126.111,268,311
1/28/201526.3126.4425.6525.78727,483
1/27/201526.1526.4126.0926.29587,523
1/26/201526.0026.2025.6426.20815,911
1/23/201526.0426.2925.9326.02625,972
1/22/201526.1726.1825.7726.00697,783
1/21/201525.9126.1625.7726.04612,832
1/20/201526.0026.0825.7025.93943,323
1/16/201525.4726.1125.4726.101,209,617
1/15/201525.5025.5725.2225.47845,219
1/14/201524.8525.4424.8525.43630,142
1/13/201524.9825.4024.7325.04821,132
1/12/201525.0725.1024.7024.89425,982
1/9/201525.2425.2424.8625.07619,271
1/8/201525.0125.2525.0125.19751,148
1/7/201524.8624.9124.6224.90553,359
1/6/201524.7624.9724.4624.671,331,198
1/5/201525.2225.3024.7224.78796,604
1/2/201525.2525.4525.0225.33638,597
12/31/201425.7625.9425.2425.28810,856
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center