$23.75 +0.01 (%) Stratus Properties Inc - NASDAQ

Feb. 5, 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
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
12/7/201515.6915.6915.6915.69169
12/4/201515.6915.6915.6915.69146
12/3/201516.5016.5016.0916.103,269
12/2/201516.5116.5116.5016.502,504
12/1/201517.1517.1517.1217.12405
11/30/201516.5016.6216.5016.622,342
11/27/201516.2316.2316.2316.230
11/25/201516.0016.7115.8416.235,010
11/24/201516.9016.9014.9114.9312,594
11/23/201516.7116.7116.7116.71121
11/20/201516.7516.7516.7516.75377
11/19/201517.0017.0017.0017.0020
11/18/201516.5017.3216.5017.00546
11/17/201515.8416.5015.8416.50490
11/16/201516.0017.2416.0016.525,707
11/13/201517.3217.3215.1115.503,830
11/12/201517.0517.1017.0517.101,128
11/11/201516.9716.9716.9716.970
11/10/201517.2417.2716.9716.97407
11/9/201517.0317.0317.0317.03280
11/6/201517.0317.0317.0317.030
11/5/201517.0117.0317.0017.033,400
11/4/201517.0017.3217.0017.32200
11/3/201517.1517.1516.8416.975,438
11/2/201517.1017.1517.1017.121,474
10/30/201517.0517.0517.0517.05299
10/29/201517.0017.1417.0017.002,010
10/28/201517.2717.2717.2717.27307
10/27/201517.3217.3216.8416.84264
10/26/201516.8017.3516.8017.354,460
10/23/201516.4217.2516.4217.014,094
10/22/201516.6516.9516.6316.95520
10/21/201516.7317.0016.7317.003,950
10/20/201516.5716.5716.5716.57170
10/19/201516.9516.9516.9516.9511
10/16/201516.2216.9516.1016.952,300
10/15/201516.6616.9916.4316.993,328
10/14/201516.6016.7016.5716.7010,179
10/13/201516.4616.7516.4616.512,287
10/12/201515.9015.9015.9015.90865
10/9/201516.5416.9916.4716.552,148
10/8/201516.5017.0016.4517.001,950
10/7/201516.1016.2416.1016.102,456
10/6/201516.0016.2116.0016.20109,779
10/5/201516.0816.3016.0816.305,927
10/2/201515.9016.0715.9016.07230
10/1/201516.0616.2516.0616.105,531
9/30/201515.6016.1515.3215.326,876
9/29/201515.9016.0015.6416.0013,206
9/28/201515.5516.1015.5516.101,344
9/25/201516.1516.1515.7115.712,112
9/24/201516.0016.0416.0016.002,088
9/23/201516.2116.2115.9715.982,272
9/22/201516.1516.2516.0016.0019,408
9/21/201516.2416.2516.0016.255,466
9/18/201516.2516.2516.2516.251,073
9/17/201516.2516.2816.0016.005,399
9/16/201515.6215.6315.6215.624,684
9/15/201515.9315.9315.9315.930
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center