$21.68 +0.04 (%) Questar Corp - NYSE

Jul. 28, 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
7/28/201521.6521.7421.4321.68859,709
7/27/201521.3421.7721.3021.64628,109
7/24/201521.4421.5221.3521.41604,227
7/23/201521.6821.6821.3921.42889,097
7/22/201521.5321.7721.5321.71726,417
7/21/201521.6021.7221.4721.58972,597
7/20/201521.7221.7321.4621.60609,561
7/17/201521.8621.9621.7221.72726,828
7/16/201521.6621.9121.6021.91569,022
7/15/201521.5921.7021.5021.61346,540
7/14/201521.5721.6521.4921.60573,159
7/13/201521.5321.7721.4521.57706,768
7/10/201521.4821.7021.4421.50591,268
7/9/201521.8921.9921.4521.461,067,198
7/8/201521.8721.9621.6121.79985,732
7/7/201521.4522.0421.4521.991,393,044
7/6/201521.2821.5021.1521.431,257,378
7/2/201521.0121.5220.8421.341,134,270
7/1/201520.9721.1220.8120.89862,980
6/30/201521.1821.2720.8820.911,028,483
6/29/201521.1921.4321.0821.09834,629
6/26/201521.1421.3721.0721.34984,408
6/25/201521.3121.3221.1121.16706,726
6/24/201521.4021.4921.2821.29690,062
6/23/201521.5821.6021.3621.44566,164
6/22/201521.5521.7121.3521.62898,290
6/19/201521.6721.7221.4621.481,157,673
6/18/201521.6321.7921.6321.66764,212
6/17/201521.4721.7721.4021.601,296,301
6/16/201521.1921.3121.0621.23782,380
6/15/201521.1921.3420.9721.18576,572
6/12/201521.4321.4321.1521.23764,735
6/11/201521.5021.6121.3821.451,071,139
6/10/201521.5421.6521.3921.39795,871
6/9/201521.5721.5821.4021.40769,956
6/8/201521.1721.7121.1121.501,899,203
6/5/201521.5421.5921.1121.171,179,080
6/4/201521.8021.9321.7021.73862,166
6/3/201522.0222.0921.7821.80973,821
6/2/201522.7122.7922.1722.201,117,530
6/1/201522.7022.9222.6722.76967,653
5/29/201522.7322.8422.6322.70876,528
5/28/201522.7222.8022.5422.771,527,394
5/27/201522.6922.7522.5922.72769,816
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!