$13.02 -0.74 (%) Stratus Properties Inc - NASDAQ

Mar. 3, 2015 | 03:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRS historical data

Date Open High Low Close Volume
3/3/201513.7413.7913.0213.02665
3/2/201513.7613.7613.7613.76278
2/27/201513.5113.7713.5113.721,035
2/26/201513.4113.5413.2513.501,600
2/25/201513.5013.5013.5013.50294
2/24/201513.3013.3813.3013.35308
2/23/201513.5213.5213.5213.52100
2/20/201513.4513.4513.4513.450
2/19/201513.4113.4513.4113.45945
2/18/201513.3613.3613.2513.25439
2/17/201513.8013.8013.2813.751,742
2/13/201513.3113.9013.3113.8910,800
2/12/201513.5213.8013.5213.8022,124
2/11/201513.5013.6513.5013.6510,131
2/10/201513.6513.6513.6513.659
2/9/201513.5213.6513.5013.6511,504
2/6/201513.5513.5513.5013.503,900
2/5/201513.7013.7013.7013.703
2/4/201513.7013.7013.7013.700
2/3/201513.7013.7013.7013.704,017
2/2/201513.3413.3413.3413.340
1/30/201513.4713.5013.3413.342,200
1/29/201513.5213.5213.5213.520
1/28/201513.2613.5213.2613.52696
1/27/201513.4813.5013.1713.501,202
1/26/201513.6513.6513.5013.65830
1/23/201513.6513.6513.2513.324,983
1/22/201513.6313.6313.6313.6377
1/21/201513.6313.6313.6313.6317
1/20/201513.6313.6313.6313.63143
1/16/201513.6313.6313.6313.630
1/15/201513.6313.6313.6313.633
1/14/201513.6313.6313.6313.630
1/13/201513.6313.6313.6313.630
1/12/201513.0113.6313.0113.63200
1/9/201513.6313.9013.6313.906,447
1/8/201513.8813.8813.8813.880
1/7/201513.8813.8813.8813.880
1/6/201513.8813.8813.8813.88119
1/5/201513.9013.9013.9013.90512
1/2/201513.9013.9013.7013.701,446
12/31/201413.7913.8013.7913.805,331
12/30/201413.7013.7913.5413.667,401
12/29/201413.7513.8913.7013.891,713
12/26/201413.7513.7513.7513.75200
12/24/201413.7013.7113.6713.706,001
12/23/201413.5113.7513.3213.753,402
12/22/201413.8713.8713.8713.874
12/19/201413.9013.9013.8713.871,077
12/18/201413.7913.9013.7913.90400
12/17/201413.8813.9013.8413.84618
12/16/201413.9013.9013.8013.801,886
12/15/201413.6313.8913.6313.833,091
12/12/201413.8013.9013.7713.772,634
12/11/201413.8613.8813.8613.88240
12/10/201413.8413.8413.8413.84119
12/9/201413.7413.8313.5613.83715
12/8/201413.7913.7913.3013.72769
12/5/201413.7213.7213.7213.720
12/4/201413.3113.7813.3113.721,907
12/3/201413.8713.9013.7613.761,207
12/2/201413.7013.7013.7013.70105
12/1/201413.2513.2513.2513.25909
11/28/201413.8113.8113.8113.810
11/26/201413.8113.8113.8113.81204
11/25/201413.6113.6113.6113.61179
11/24/201414.0014.0014.0014.00223
11/21/201413.9014.0013.6814.0010,535
11/20/201413.3813.7013.3513.705,170
11/19/201413.7013.7013.5013.50618
11/18/201413.4213.7013.4213.708,089
11/17/201413.7013.7013.6813.701,405
11/14/201413.7013.7013.4013.40223
11/13/201413.3613.3613.3613.36305
11/12/201413.5013.5013.5013.50269
11/11/201413.6213.6213.6213.6236
11/10/201413.6213.6213.6213.6227
11/7/201413.6213.6213.6213.620
11/6/201413.6213.6213.6213.62184
11/5/201413.6213.6213.6213.62134
11/4/201413.4013.6913.4013.621,270
11/3/201413.3813.4413.3813.44629
10/31/201413.4613.9013.4613.821,312
10/30/201413.7913.8913.3613.431,735
10/29/201413.6213.6213.6213.620
10/28/201413.6213.6213.6213.6276
10/27/201413.9013.9013.6213.621,047
10/24/201413.8913.9013.7013.878,184
10/23/201413.3813.9013.3813.901,165
10/22/201413.8413.8413.8413.84298
10/21/201413.5013.5013.5013.50101
10/20/201413.5013.5013.5013.50705
10/17/201413.8313.8313.6113.651,216
10/16/201413.8913.8913.8913.8974
10/15/201413.8813.8913.8813.89900
10/14/201413.9013.9013.8513.85400
10/13/201413.9013.9013.9013.9038
10/10/201413.9013.9013.8513.905,605
10/9/201413.4813.4813.4813.480
10/8/201413.4813.4813.4813.48203
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center