$23.90 -0.10 (%) Stratus Properties Inc - NASDAQ

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRS historical data

Date Open High Low Close Volume
5/2/201624.0024.0023.5624.005,291
4/29/201623.8324.0023.6523.905,102
4/28/201623.8524.0023.8123.888,801
4/27/201623.9324.0023.7123.898,747
4/26/201623.9224.0023.8023.899,103
4/25/201623.8523.9023.7023.906,549
4/22/201623.9523.9623.7823.898,108
4/21/201623.7823.9022.3723.8710,682
4/20/201623.6823.9723.6723.838,848
4/19/201623.8223.9723.6423.8312,321
4/18/201623.8623.9923.5523.8713,090
4/15/201623.6624.0423.6623.815,799
4/14/201623.8324.0823.6123.795,829
4/13/201623.8724.0723.5223.8813,937
4/12/201623.9524.2423.7523.8227,906
4/11/201623.9724.0123.8223.9118,295
4/8/201623.8624.0523.7823.8911,677
4/7/201623.9724.0023.5123.5214,935
4/6/201623.6824.0023.5823.8918,542
4/5/201624.0024.0023.6023.9021,480
4/4/201623.6824.0623.3024.0022,033
4/1/201623.8824.0023.4123.7114,665
3/31/201623.5624.0023.5623.7619,342
3/30/201624.3024.3023.2523.8419,072
3/29/201624.0024.0023.2623.7213,974
3/28/201623.9624.2523.5723.8021,544
3/24/201623.1524.3023.0124.1034,716
3/23/201623.0324.0521.9223.8429,308
3/22/201621.9223.4821.7023.4533,572
3/21/201621.7122.1321.0322.1125,947
3/18/201621.5623.0520.9021.77148,497
3/17/201622.1422.9121.1421.3424,195
3/16/201622.5223.2521.1721.8830,049
3/15/201622.4623.5022.2322.4026,973
3/14/201622.9523.1822.6922.9831,842
3/11/201623.0023.4922.7322.7523,483
3/10/201623.0023.0022.4522.7829,970
3/9/201622.2423.1021.7722.8423,264
3/8/201622.7423.4921.8722.2119,090
3/7/201621.6523.0521.3722.8135,169
3/4/201623.0023.0121.1721.6422,121
3/3/201623.0323.5022.6423.059,449
3/2/201622.6423.4422.4923.005,812
3/1/201622.6523.2222.0022.9320,643
2/29/201622.4823.2522.4823.069,206
2/26/201622.2223.0022.2222.9915,764
2/25/201621.5523.0021.5522.6810,948
2/24/201622.1623.2221.4221.9720,962
2/23/201621.4023.0921.4022.4818,176
2/22/201621.6922.1621.5321.7016,992
2/19/201621.2121.7821.2121.5510,303
2/18/201621.6521.8021.4521.533,877
2/17/201620.8621.9320.8621.939,732
2/16/201621.4521.9521.4521.954,280
2/12/201621.4321.9920.6721.268,063
2/11/201623.0423.0420.7921.009,864
2/10/201623.3323.3321.1722.1014,366
2/9/201623.0623.6021.4221.6811,417
2/8/201623.0723.5523.0023.3013,305
2/5/201623.3923.9923.2223.755,024
2/4/201623.2423.9523.0923.7415,133
2/3/201623.7524.2523.5323.7013,691
2/2/201624.2924.2923.7523.964,179
2/1/201624.0024.5324.0024.3013,199
1/29/201623.5225.0523.5223.8816,663
1/28/201620.0025.0020.0023.4646,644
1/27/201620.1520.6519.5519.9616,615
1/26/201620.1920.4719.5619.6010,614
1/25/201620.3121.5019.4919.4925,279
1/22/201619.7320.5519.2020.555,610
1/21/201619.1019.4018.8519.3516,710
1/20/201619.0019.3318.4518.99110,991
1/19/201619.5019.5019.0019.412,659
1/15/201619.1520.0619.1519.6520,994
1/14/201619.0219.7819.0219.621,873
1/13/201619.0020.0019.0019.662,860
1/12/201619.9820.0019.7719.772,008
1/11/201619.4520.4719.4519.828,166
1/8/201619.4020.3118.6020.117,172
1/7/201619.5020.0019.0019.862,907
1/6/201619.8620.3019.5019.512,367
1/5/201619.4321.5019.4320.5011,583
1/4/201620.9220.9220.4720.474,266
12/31/201519.5120.9819.5020.415,902
12/30/201519.5519.7019.3819.601,780
12/29/201518.5619.7518.5619.508,325
12/28/201518.1018.5617.5018.1012,364
12/24/201517.3019.1517.3017.6311,641
12/23/201516.6417.2016.6417.103,691
12/22/201516.0017.2016.0017.209,933
12/21/201515.4216.1315.4216.13732
12/18/201516.0916.0916.0916.09877
12/17/201515.9715.9715.8015.80528
12/16/201516.5016.5016.5016.50450
12/15/201516.2416.3215.6815.929,024
12/14/201515.2016.4015.2015.811,531
12/11/201515.5015.6315.2815.283,982
12/10/201515.5515.9015.4015.663,117
12/9/201515.7516.6015.5815.7012,177
12/8/201515.1016.2615.0916.261,419
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center