$18.01 +0.12 (%) Stratus Properties Inc - NASDAQ

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRS historical data

Date Open High Low Close Volume
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
7/13/201619.8520.0919.6419.8210,383
7/12/201619.4119.9719.4119.9422,367
7/11/201619.0019.4318.8519.4115,653
7/8/201618.2018.9618.2018.8414,196
7/7/201618.1518.9618.1518.5622,082
7/6/201618.2718.6017.9618.2023,619
7/5/201618.5518.9118.0818.2719,807
7/1/201619.7919.7918.3418.4217,341
6/30/201618.6119.1418.3418.7317,122
6/29/201618.7818.8217.4118.5015,211
6/28/201617.4118.8417.4117.9439,077
6/27/201617.9817.9817.0517.2036,812
6/24/201618.2219.4017.7518.20543,549
6/23/201618.2919.9418.2818.9735,870
6/22/201618.0819.0217.7219.0227,979
6/21/201617.4518.1117.4518.1122,432
6/20/201617.1617.8016.7117.4219,101
6/17/201618.1818.1816.8017.0025,098
6/16/201616.9618.5116.3018.4240,036
6/15/201616.7016.7615.7516.6339,874
6/14/201616.4917.1016.4916.7648,342
6/13/201617.9417.9416.2516.5019,134
6/10/201618.5618.8417.8017.9517,862
6/9/201620.1020.1018.0618.3810,910
6/8/201620.2920.7119.1819.3813,805
6/7/201620.6521.0819.8220.0310,892
6/6/201621.5021.6121.0421.1714,010
6/3/201621.2721.9921.0021.055,765
6/2/201622.1422.6621.1721.5016,098
6/1/201622.3022.8122.0022.314,479
5/31/201622.7822.8122.3022.302,827
5/27/201622.7722.8922.7022.891,703
5/26/201622.9422.9822.6522.802,064
5/25/201622.7223.3022.5523.074,741
5/24/201622.9923.1922.5123.114,490
5/23/201622.9023.0022.7522.9515,215
5/20/201622.8222.8222.7322.811,401
5/19/201622.8422.8522.5522.656,080
5/18/201623.2823.3122.8222.944,317
5/17/201623.1523.4523.1423.363,350
5/16/201623.7023.7223.3423.504,240
5/13/201623.7024.0023.3023.3016,244
5/12/201623.1023.8923.0623.774,139
5/11/201622.6223.5022.6223.464,561
5/10/201623.9924.0123.9024.018,016
5/9/201623.8824.1023.6223.805,070
5/6/201623.7424.0023.6124.0011,580
5/5/201623.6524.0023.6023.9017,044
5/4/201623.9423.9823.6023.9011,103
5/3/201623.9323.9523.5323.908,495
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center