$29.90 +0.15 (%) Stratus Properties Inc - NASDAQ

Dec. 2, 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
12/2/201629.8530.3529.4029.907,328
12/1/201630.6030.6029.4529.756,211
11/30/201630.1530.1529.6529.756,349
11/29/201629.5530.2029.5530.1511,973
11/28/201630.4030.9329.4529.6517,188
11/25/201630.3030.8030.2030.704,385
11/23/201630.0031.1530.0030.6013,818
11/22/201629.5030.7529.5030.5516,831
11/21/201629.8030.0027.3129.758,487
11/18/201630.0030.0029.2030.008,436
11/17/201630.0030.0028.0529.858,610
11/16/201630.0530.0529.5029.7511,296
11/15/201630.2530.2529.6029.905,924
11/14/201631.5031.5029.2430.5516,941
11/11/201625.6031.4525.6031.3535,506
11/10/201624.2525.7024.1025.5515,469
11/9/201624.4025.5024.4025.4514,108
11/8/201624.2524.7024.1024.2011,650
11/7/201624.4325.0523.9524.808,831
11/4/201624.1024.4024.0024.104,853
11/3/201624.4524.4523.9024.104,029
11/2/201623.7524.2523.5524.058,078
11/1/201624.3524.3523.5023.554,564
10/31/201624.1024.3524.1024.207,726
10/28/201624.1524.3023.9024.2035,581
10/27/201624.2524.2624.0024.0532,886
10/26/201624.4524.6023.8024.1518,205
10/25/201624.1524.4023.7024.0014,393
10/24/201624.2524.5023.5023.7537,379
10/21/201623.9624.5723.9024.247,666
10/20/201624.1524.4724.0024.208,793
10/19/201624.3024.3023.7223.772,800
10/18/201624.5724.5723.8523.8716,069
10/17/201624.6024.6423.9224.4516,608
10/14/201624.2324.6024.2124.214,141
10/13/201624.0524.5924.0524.538,758
10/12/201624.2624.6024.2624.3513,689
10/11/201624.4525.0323.8624.1854,636
10/10/201623.8523.8523.5023.607,593
10/7/201623.1723.8323.1723.505,691
10/6/201623.6223.6323.5023.534,615
10/5/201623.9923.9923.5123.514,107
10/4/201623.9823.9823.5023.5115,223
10/3/201624.4224.4223.3323.6011,590
9/30/201624.2824.6224.1224.4028,763
9/29/201624.2424.6024.2024.3023,617
9/28/201624.4424.6024.2824.356,914
9/27/201624.3024.3724.1224.176,466
9/26/201624.4424.6024.3924.4311,391
9/23/201624.6124.6324.4924.499,461
9/22/201624.4724.6524.4724.5914,282
9/21/201624.5324.6524.3424.4913,955
9/20/201625.0025.0024.2924.4426,850
9/19/201624.8325.0024.3724.4715,485
9/16/201625.4225.4224.3424.50120,970
9/15/201624.4425.4424.4425.2216,350
9/14/201625.0325.4224.5324.9421,309
9/13/201622.4025.5022.3325.1829,629
9/12/201621.8622.8321.2122.8325,130
9/9/201621.5822.1921.4622.0119,718
9/8/201621.2721.9920.7121.8312,031
9/7/201620.0821.6520.0821.4516,309
9/6/201619.2020.9118.8820.8323,641
9/2/201619.4719.4718.8119.355,968
9/1/201618.9819.4818.9519.4810,045
8/31/201617.1119.2517.1118.999,197
8/30/201617.8718.5817.7518.51185,470
8/29/201617.7418.0117.3418.0110,320
8/26/201618.1218.2517.7717.897,398
8/25/201617.4617.7117.4617.714,829
8/24/201617.8117.8817.8017.803,043
8/23/201618.1518.4517.8918.058,944
8/22/201618.2518.4917.9618.4512,531
8/19/201618.3218.4918.2418.3410,138
8/18/201617.9418.5517.9418.3014,976
8/17/201618.3518.4917.9518.276,983
8/16/201618.9119.0118.5318.5510,754
8/15/201619.0119.1218.7219.0612,936
8/12/201618.5219.1418.2819.0312,778
8/11/201618.2818.7018.2118.589,638
8/10/201618.5018.5018.0918.1312,978
8/9/201618.4618.5018.0118.439,943
8/8/201617.2518.1717.2317.9378,061
8/5/201617.3517.3517.2517.3310,274
8/4/201617.4017.4017.3017.355,039
8/3/201617.2517.3717.2517.3637,434
8/2/201617.2517.3917.2517.2520,107
8/1/201617.6317.6517.2517.2614,887
7/29/201617.2517.9317.2517.598,698
7/28/201617.9317.9517.6617.852,962
7/27/201617.9818.1017.9818.056,065
7/26/201618.2518.3117.8818.1712,567
7/25/201617.5418.4817.5418.3511,615
7/22/201618.3118.5018.2118.486,398
7/21/201618.6018.6017.3318.5016,373
7/20/201618.4418.7018.2318.5775,128
7/19/201618.9019.2418.5318.5813,980
7/18/201619.3119.6518.8718.9125,313
7/15/201619.7719.7719.1619.5111,146
7/14/201620.4520.4819.8519.8813,081
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center