$23.39 +0.17 (%) Questar Corp - NYSE

Mar. 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
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
12/30/201426.0726.1225.7325.74688,506
12/29/201425.6626.4425.6626.181,091,203
12/26/201425.4325.7225.4325.59409,938
12/24/201425.0625.4625.0325.39330,782
12/23/201425.0025.2224.9525.10541,088
12/22/201424.9325.0024.6525.00655,935
12/19/201424.8424.9624.5824.851,656,871
12/18/201424.6124.9821.0624.851,279,698
12/17/201424.2724.7724.1924.741,244,569
12/16/201424.0024.5523.8624.241,604,864
12/15/201424.4324.4323.8924.10769,378
12/12/201424.5024.6524.2624.31525,758
12/11/201424.4624.9624.4624.69538,352
12/10/201424.9125.0024.4224.461,030,080
12/9/201424.7424.9924.6824.99749,343
12/8/201424.7824.9024.6424.881,426,646
12/5/201424.5324.8624.4824.861,201,327
12/4/201424.5824.7324.4524.62851,725
12/3/201424.2924.6224.1924.581,064,036
12/2/201424.1624.4423.9424.321,652,997
12/1/201423.9524.2923.8024.151,126,834
11/28/201424.0624.2123.9423.99500,776
11/26/201423.9924.1323.8824.05501,559
11/25/201424.0924.1523.9223.971,019,988
11/24/201424.0324.1523.9724.04502,959
11/21/201424.2724.3123.8124.04823,491
11/20/201423.8224.1123.7324.071,570,639
11/19/201423.3623.9723.3123.971,565,952
11/18/201423.4323.6123.3623.401,158,836
11/17/201423.3023.4323.2823.401,269,118
11/14/201423.7323.8323.3423.37901,576
11/13/201423.9224.0223.6823.76563,392
11/12/201424.0124.0123.7223.94717,791
11/11/201424.3924.4624.2124.29567,417
11/10/201424.4024.6024.3624.42612,206
11/7/201424.2424.4424.1524.43807,355
11/6/201424.3624.4324.0324.20952,322
11/5/201424.2824.3824.1024.37621,092
11/4/201424.3224.5024.0824.17793,974
11/3/201424.1324.3924.0024.18923,453
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center