Stratus Properties Inc $14.89

down -0.06


15/9/2014 02:55 PM  |  NASDAQ : STRS  
Industries : Real Estate / Real Estate Development
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRS historical data

Date Open High Low Close Volume
9/15/201414.6115.1114.5614.891,772
9/12/201414.5414.9514.5014.951,061
9/11/201414.7514.8014.1314.271,631
9/10/201414.9514.9514.7514.751,801
9/9/201415.1815.1814.3814.752,277
9/8/201415.1015.2515.0515.253,985
9/5/201415.0015.2015.0015.20600
9/4/201414.9915.0014.6615.008,107
9/3/201414.7014.9514.7014.95229
9/2/201414.7915.2014.7915.20904
8/29/201415.2015.2015.2015.20102
8/28/201415.0015.1015.0015.0019,028
8/27/201415.0015.0115.0015.00633
8/26/201415.5115.5114.4115.00904
8/25/201414.2014.6814.2014.68783
8/22/201414.2014.7414.2014.50600
8/21/201415.0015.0014.0514.74858
8/20/201415.0015.2014.6714.677,799
8/19/201415.3615.6015.0015.205,533
8/18/201415.2515.7315.2015.204,203
8/15/201413.9615.7113.9615.493,044
8/14/201415.7015.7015.7015.70301
8/13/201415.7815.8515.3515.352,200
8/12/201415.3515.3515.3515.35211
8/11/201415.3515.3515.3515.3520
8/8/201415.3415.3515.3415.35410
8/7/201415.3615.3614.3615.35532
8/6/201415.0515.3114.1215.301,341
8/5/201415.6515.6515.6515.65147
8/4/201415.7015.7015.6515.70398
8/1/201415.6215.7315.6215.731,385
7/31/201415.6015.6015.6015.60316
7/30/201415.7015.7015.7015.70100
7/29/201415.7015.7015.7015.70100
7/28/201415.6315.6315.6315.63124
7/25/201415.7015.7015.7015.70230
7/24/201415.7015.7015.7015.70104
7/23/201415.8215.9515.5715.7035,333
7/22/201415.8215.8215.8215.82300
7/21/201415.9015.9015.9015.902,488
7/18/201415.9015.9015.9015.900
7/17/201415.8516.0515.7715.902,832
7/16/201416.1516.2115.6616.051,204
7/15/201415.8916.1515.8916.11710
7/14/201415.6916.2115.6916.21570
7/11/201416.2416.2516.2316.24416
7/10/201415.8516.2515.8516.25293
7/9/201416.2516.5016.1016.251,302
7/8/201416.4016.4015.9016.40850
7/7/201416.2416.3516.0016.253,437
7/3/201416.2516.2516.2516.250
7/2/201415.9316.2515.9316.25461
7/1/201416.2516.2516.2516.25100
6/30/201416.5016.5016.0516.05337
6/27/201416.5016.5016.5016.50104
6/26/201416.0216.2516.0216.232,274
6/25/201416.0016.2516.0016.22557
6/24/201416.2616.4515.8616.451,195
6/23/201416.2516.2616.0216.251,599
6/20/201416.1716.2515.9516.251,531
6/19/201416.2516.2716.1616.222,755
6/18/201415.5316.4815.5316.2573,095
6/17/201415.7415.9515.7015.951,589
6/16/201416.3216.3215.7515.901,291
6/13/201416.2916.3815.7315.73691
6/12/201416.2416.2416.2416.24112
6/11/201415.9116.2415.9116.24209
6/10/201416.1916.1916.1916.19100
6/9/201416.2316.2416.0816.191,153
6/6/201416.2016.2316.2016.23203
6/5/201415.8916.0915.8916.09569
6/4/201415.6315.9915.6315.721,245
6/3/201415.9116.1715.7116.104,134
6/2/201416.3116.4015.8016.161,622
5/30/201415.6416.6015.6416.60656
5/29/201416.4216.7216.4216.50621
5/28/201416.2216.3115.9916.31589
5/27/201416.0016.2515.9816.181,599
5/23/201416.5016.5016.5016.50273
5/22/201416.2016.4416.0216.401,000
5/21/201416.2216.4216.0116.321,394
5/20/201416.0716.6816.0116.505,145
5/19/201416.4716.6515.6116.542,730
5/16/201416.5016.6016.5016.50520
5/15/201416.2516.7015.6016.263,951
5/14/201416.8716.8816.5016.503,777
5/13/201416.6016.6016.4016.60600
5/12/201416.3816.5516.3816.55741
5/9/201416.2816.3216.1016.161,544
5/8/201416.3016.3716.2416.24987
5/7/201416.1016.1515.8916.141,800
5/6/201416.5516.5516.1316.134,134
5/5/201416.3816.3816.3816.380
5/2/201416.5016.8316.3316.381,630
5/1/201416.7016.8916.0416.252,296
4/30/201415.9716.7015.9716.494,353
4/29/201416.9016.9016.9016.90170
4/28/201416.9816.9816.9816.98359
4/25/201416.7516.9816.4516.973,807
4/24/201416.9516.9516.9516.95148
Trading Center