Questar Corp $23.48

down 0.00


16/4/2014 06:40 PM  |  NYSE : STR  
Industries : Utilities / Gas Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STR historical data

Date Open High Low Close Volume
4/16/201423.1323.6223.0623.481,379,160
4/15/201423.0623.2122.8323.061,699,720
4/14/201423.1023.2322.8623.042,207,870
4/11/201423.0823.2622.9923.031,430,190
4/10/201423.1523.5222.9923.141,426,630
4/9/201423.5623.6123.4223.49933,441
4/8/201423.4123.6223.2623.51679,558
4/7/201423.7023.8523.3923.421,072,030
4/4/201424.0824.2523.6623.751,091,520
4/3/201423.7623.9223.7223.87777,671
4/2/201423.5923.7023.4923.69892,877
4/1/201423.8123.8823.4723.66861,785
3/31/201423.5823.8823.4823.78758,637
3/28/201423.6023.7323.4323.54630,176
3/27/201423.4323.5923.3823.56399,488
3/26/201423.6823.7623.4423.46452,551
3/25/201423.4823.6423.3723.58423,876
3/24/201423.5523.6723.2623.38658,689
3/21/201423.7023.8423.4123.451,191,240
3/20/201423.7523.7623.5723.63609,902
3/19/201423.9524.0023.7123.78820,858
3/18/201423.8324.0923.7423.97790,879
3/17/201423.7923.9023.6423.82946,644
3/14/201423.4123.8523.4123.74696,521
3/13/201423.4523.5523.3323.42885,994
3/12/201423.2423.4123.2023.40794,420
3/11/201423.6323.7023.2023.26666,154
3/10/201423.5523.6823.4823.61421,622
3/7/201423.6123.7123.3923.62587,072
3/6/201423.8423.8423.5723.60609,126
3/5/201424.0124.0123.6123.80593,254
3/4/201423.6224.0123.6223.99914,932
3/3/201423.7023.7423.4223.45386,482
2/28/201423.5123.8523.4223.75433,174
2/27/201423.5423.6623.4123.47411,466
2/26/201423.6723.6923.4623.54569,166
2/25/201423.4623.6823.4023.63624,335
2/24/201423.6623.7623.4323.43924,787
2/21/201423.6723.8523.5923.69759,831
2/20/201423.7724.0623.2923.711,226,960
2/19/201423.6723.8923.4623.47704,923
2/18/201423.9524.0423.7523.891,009,620
2/14/201423.7424.0223.7423.96557,251
2/13/201423.5323.8423.4623.82544,186
2/12/201423.5723.7123.5423.67632,295
2/11/201423.2923.6223.2723.60386,056
2/10/201423.1923.4323.0623.30437,483
2/7/201423.0823.3922.9823.38769,569
2/6/201422.9423.0722.8223.02629,778
2/5/201423.0523.2122.8822.94898,273
2/4/201423.0423.1922.9023.081,284,640
2/3/201423.2923.3222.7323.012,186,920
1/31/201423.2823.5123.1023.321,230,250
1/30/201423.3923.8223.3423.52776,340
1/29/201423.1123.4923.0323.371,299,950
1/28/201423.1023.2623.0723.21976,204
1/27/201422.8823.2822.8123.111,663,020
1/24/201422.7422.9722.7022.911,152,970
1/23/201422.9322.9422.5722.871,316,220
1/22/201423.0723.1222.8923.01576,899
1/21/201422.9223.0522.8123.02504,499
1/17/201422.8022.8822.7422.85632,906
1/16/201422.6522.7922.6222.78606,906
1/15/201422.5822.7122.4622.691,008,100
1/14/201422.1022.6522.0822.651,169,260
1/13/201422.5922.6522.0722.081,074,880
1/10/201422.4422.8222.4422.68724,334
1/9/201422.5822.6522.2522.37914,132
1/8/201422.6922.7222.3722.471,031,950
1/7/201422.5022.7322.4722.69871,066
1/6/201422.7622.7622.4622.46992,926
1/3/201422.7522.8522.6622.73595,394
1/2/201422.9422.9422.6722.70768,688
12/31/201322.9423.0422.8822.99599,844
12/30/201323.0023.1322.9122.95557,822
12/27/201322.8323.0422.6122.98409,973
12/26/201322.9923.1222.8222.83465,785
12/24/201322.9723.0922.8122.98239,182
12/23/201323.1423.1522.9823.02589,560
12/20/201322.6723.1122.6722.994,796,460
12/19/201322.5922.7922.3622.721,137,090
12/18/201322.8322.8622.3522.671,244,960
12/17/201322.9623.0522.6722.781,076,300
12/16/201322.5623.0322.5623.001,829,260
12/13/201322.5022.5622.3022.501,002,390
12/12/201322.0922.5722.0422.461,349,390
12/11/201322.5722.6022.0722.13936,973
12/10/201322.7822.8422.6022.60678,612
12/9/201322.9723.1022.7922.85785,203
12/6/201322.9223.0722.8622.94667,659
12/5/201322.4422.7622.3222.741,028,410
12/4/201322.2622.4522.1522.451,601,430
12/3/201322.4222.5622.2922.34907,835
12/2/201322.5022.7222.2722.53775,314
11/29/201322.5822.6822.5022.52432,188
11/27/201322.5222.6822.4422.52858,690
11/26/201322.4222.6222.3622.51729,158
11/25/201322.7522.7522.3022.471,094,790
11/22/201322.7622.8222.6722.69451,243
11/21/201322.7022.8522.6722.73769,495
Trading Center