Stratus Properties Inc $17.05

down -0.04


23/4/2014 08:10 PM  |  NASDAQ : STRS  
Industries : Real Estate / Real Estate Development
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRS historical data

Date Open High Low Close Volume
4/23/201417.0517.1016.7117.053,400
4/22/201417.0917.0917.0917.090
4/21/201416.8017.0916.8017.093,904
4/17/201416.5417.0016.5416.921,050
4/16/201416.9416.9416.9416.94230
4/15/201416.9416.9816.9416.98885
4/14/201416.9016.9016.9016.906,354
4/11/201416.9516.9516.9516.950
4/10/201416.6316.9516.6316.95987
4/9/201416.9016.9216.8816.92363
4/8/201416.8716.8716.8716.87100
4/7/201416.4616.9416.4616.94800
4/4/201416.5516.9016.5516.754,946
4/3/201416.9816.9916.9416.995,000
4/2/201417.2917.5516.6216.885,034
4/1/201417.4717.4717.4717.4738
3/31/201417.7017.7017.4717.47243
3/28/201417.4617.5017.0317.031,270
3/27/201417.0517.3216.9217.304,260
3/26/201417.0517.0517.0517.05162
3/25/201417.0517.0517.0517.0552
3/24/201417.0517.0517.0517.05448
3/21/201416.9917.3016.7916.902,450
3/20/201417.2217.2617.2117.21496
3/19/201417.2517.3017.2517.30454
3/18/201416.8017.2916.8017.261,151
3/17/201417.3017.3016.8617.261,800
3/14/201417.2417.2417.2417.240
3/13/201417.2417.2417.2417.24291
3/12/201417.5017.5016.6717.29529
3/11/201417.4017.5017.3517.501,056
3/10/201417.3217.3217.3217.32360
3/7/201417.4017.4917.2217.221,879
3/6/201417.4717.4816.9016.90325
3/5/201417.5217.5216.8416.841,508
3/4/201417.0417.5616.7616.774,876
3/3/201416.6016.6016.6016.60109
2/28/201417.2617.6016.7917.201,809
2/27/201417.3317.3417.0017.0031,497
2/26/201417.4417.4417.1017.10500
2/25/201417.0817.0817.0817.08352
2/24/201417.2517.6417.2517.64500
2/21/201417.5217.7717.0017.72531
2/20/201417.5017.5017.5017.50102
2/19/201417.0917.6317.0917.23772
2/18/201417.3017.7817.2517.781,200
2/14/201417.9317.9317.0317.851,117
2/13/201417.6017.6017.6017.60102
2/12/201417.5717.5717.5717.5719
2/11/201417.5017.5717.5017.57200
2/10/201417.3617.3617.3617.360
2/7/201417.3517.5516.5517.361,207
2/6/201417.5317.7517.2617.263,100
2/5/201417.7517.7517.7517.7510
2/4/201417.3417.7517.1917.751,531
2/3/201417.5017.5017.1017.352,291
1/31/201417.1017.9117.1017.372,543
1/30/201417.7117.8016.5917.385,481
1/29/201417.2017.6117.2017.611,400
1/28/201417.5717.5717.4317.47882
1/27/201417.4617.6117.2017.541,731
1/24/201416.9617.3316.9617.302,108
1/23/201417.2517.3617.2517.362,446
1/22/201417.2917.4517.1017.2552,694
1/21/201417.3217.3217.3217.3289
1/17/201417.3217.3217.3217.32116
1/16/201416.7617.1516.7617.152,074
1/15/201416.9917.0616.7016.951,177
1/14/201417.0017.0016.5016.772,189
1/13/201417.0717.0716.9916.991,714
1/10/201417.2317.2517.0017.032,248
1/9/201416.3517.5116.3516.834,308
1/8/201417.1617.2316.6517.002,910
1/7/201417.4017.5216.9316.93916
1/6/201417.1017.4517.1017.453,009
1/3/201416.7317.0516.7317.05525
1/2/201417.4317.7916.6116.6114,585
12/31/201316.8617.9016.4117.1322,285
12/30/201316.1516.7916.1516.79728
12/27/201316.1216.5516.1216.313,063
12/26/201316.4016.5316.2116.21930
12/24/201316.5516.5516.2416.24376
12/23/201316.6016.6416.3916.551,597
12/20/201316.3416.5916.0516.522,903
12/19/201316.4016.6416.2416.543,637
12/18/201316.8016.8016.5016.701,516
12/17/201316.3616.8016.3616.705,341
12/16/201316.2816.8016.2816.801,127
12/13/201316.8016.8216.6016.702,293
12/12/201316.3016.8616.2016.7511,186
12/11/201316.3516.4416.3216.432,963
12/10/201316.0616.4516.0616.453,463
12/9/201315.5516.6515.5516.25110,324
12/6/201314.8115.8714.8115.605,200
12/5/201315.3015.3015.3015.30100
12/4/201314.8015.4114.8015.277,448
12/3/201315.3015.3615.0415.304,190
12/2/201315.3615.4015.1715.171,100
11/29/201315.3115.3115.3115.31250
11/27/201315.2315.2315.2315.23300
Trading Center