$24.05 +0.08 (%) Questar Corp - NYSE

Nov. 26, 2014 | 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
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
10/31/201424.1024.2223.9224.111,013,924
10/30/201423.8124.0323.6124.00955,873
10/29/201423.5523.8923.3223.64785,366
10/28/201423.3923.5423.2423.53787,392
10/27/201423.2123.4523.1823.321,008,301
10/24/201423.3623.4123.2223.33524,114
10/23/201423.2523.5523.2423.341,123,869
10/22/201423.0723.3723.0423.07644,545
10/21/201422.8523.1022.7823.061,085,162
10/20/201422.3522.8122.3022.801,062,763
10/17/201422.6122.6122.2822.372,402,151
10/16/201422.1222.4921.8722.412,127,213
10/15/201422.3822.6121.9022.451,765,831
10/14/201422.2022.8122.0622.602,149,264
10/13/201422.1322.3422.0322.081,461,048
10/10/201422.1422.3221.9322.13997,529
10/9/201422.5022.5521.9922.06722,678
10/8/201422.2322.5722.1222.54786,769
10/7/201422.3522.4822.2322.25644,931
10/6/201422.3022.5522.2622.461,122,020
10/3/201422.2622.4022.0722.28661,325
10/2/201422.0722.2521.9622.13698,428
10/1/201422.2822.4822.1022.141,080,750
9/30/201422.4922.6522.2822.29949,892
9/29/201422.1222.4822.0922.48811,245
9/26/201422.2322.3322.0522.25669,112
9/25/201422.2722.3122.1322.25925,146
9/24/201422.2622.3422.0722.31744,723
9/23/201422.4422.5322.2822.28759,904
9/22/201422.6122.6222.4222.51902,499
9/19/201422.7322.7422.5322.661,839,609
9/18/201423.0123.0222.6622.66731,617
9/17/201423.0523.1822.9623.01899,533
9/16/201422.8023.1622.8023.041,159,976
9/15/201422.7622.8922.7022.82592,360
9/12/201423.1323.1322.6922.77702,265
9/11/201422.8723.1722.7923.17695,151
9/10/201423.0423.1022.7122.951,464,361
9/9/201423.4923.6023.0423.061,479,700
9/8/201423.6123.6323.4123.51905,522
9/5/201423.3623.6323.3323.62450,056
9/4/201423.2723.3923.2023.34638,614
9/3/201423.5623.5823.2423.301,577,933
9/2/201423.4923.6423.3923.461,163,861
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center