$16.37 +0.27 (%) Stratus Properties Inc - NASDAQ

Aug. 28, 2015 | 03:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRS historical data

Date Open High Low Close Volume
8/28/201515.6416.4715.4716.373,850
8/27/201516.1016.1016.1016.10478
8/26/201515.9015.9015.9015.900
8/25/201515.9015.9015.9015.900
8/24/201515.9015.9015.9015.900
8/21/201515.9215.9215.9015.901,447
8/20/201515.6915.6915.6915.690
8/19/201515.6915.6915.6915.690
8/18/201515.6415.6915.6015.691,300
8/17/201515.5215.6015.5215.60200
8/14/201515.5016.5014.9214.9216,171
8/13/201515.7015.9015.7015.90498
8/12/201516.1916.2515.5016.1416,848
8/11/201515.3915.3915.3915.390
8/10/201514.8015.3914.8015.391,797
8/7/201514.9514.9514.9514.95424
8/6/201514.9015.9014.9015.7114,506
8/5/201515.1515.1515.1515.150
8/4/201515.1515.1515.1515.15260
8/3/201515.0115.0115.0115.01628
7/31/201515.1015.1015.1015.10500
7/30/201515.2115.2115.2115.210
7/29/201515.2115.2115.2115.210
7/28/201515.2115.2115.2115.210
7/27/201515.2115.2115.2115.21139
7/24/201515.0115.3015.0115.30873
7/23/201514.9515.2514.9415.121,010
7/22/201515.1015.1015.1015.100
7/21/201515.1015.1015.1015.1015,000
7/20/201514.9215.2414.9115.203,683
7/17/201514.9214.9214.8714.871,014
7/16/201515.6515.6515.6515.650
7/15/201515.6515.6515.6515.650
7/14/201516.1416.1415.6515.65852
7/13/201514.8614.8614.8614.86202
7/10/201516.4816.4816.2616.26321
7/9/201514.8016.0014.7015.506,187
7/8/201514.3714.3714.3514.35403
7/7/201514.7514.7514.7514.750
7/6/201514.7514.7514.7514.75348
7/2/201513.8814.0413.6014.041,534
7/1/201514.3514.3514.3514.353,302
6/30/201515.0215.0214.3214.32413
6/29/201515.1015.1015.1015.100
6/26/201515.1015.1015.1015.101,171
6/25/201514.4114.4114.3614.362,650
6/24/201514.3214.8114.3214.64838
6/23/201514.2615.0514.2614.7412,428
6/22/201514.5114.5114.5114.51364
6/19/201514.6714.6714.6714.67141
6/18/201514.4014.6514.3914.44508
6/17/201514.2114.2514.2014.251,533
6/16/201514.3414.3614.1114.182,180
6/15/201514.6814.7814.6814.78513
6/12/201514.3314.3314.3314.33302
6/11/201514.2314.7214.2314.30519
6/10/201514.3014.7014.2014.20928
6/9/201514.9014.9014.9014.900
6/8/201514.3614.9014.1014.902,153
6/5/201514.5414.5414.5414.540
6/4/201514.3414.5414.3414.54248
6/3/201513.7715.1113.7715.114,199
6/2/201515.0015.0015.0015.000
6/1/201513.7415.0013.7415.00301
5/29/201513.6914.9613.6914.964,989
5/28/201513.7513.8513.7513.85210
5/27/201513.7814.0513.7813.842,617
5/26/201513.6614.1013.6614.103,521
5/22/201514.2014.2414.2014.242,100
5/21/201513.9213.9213.9213.920
5/20/201514.0314.2413.5013.922,372
5/19/201514.1314.2014.1314.15698
5/18/201513.9614.8613.5714.326,189
5/15/201514.1614.3214.1614.303,358
5/14/201513.5714.1813.5713.944,791
5/13/201513.5513.9513.5013.524,212
5/12/201513.4813.9613.2413.5511,749
5/11/201514.1214.1214.1214.120
5/8/201513.3414.1213.2014.121,662
5/7/201513.8013.8013.5313.532,002
5/6/201513.8013.8013.8013.80150
5/5/201514.1814.1813.8314.18691
5/4/201513.8013.8013.8013.8041
5/1/201513.3813.8013.3713.805,274
4/30/201513.7513.7513.7513.75485
4/29/201513.9613.9613.9613.960
4/28/201513.9614.0013.9613.966,677
4/27/201513.9613.9613.9613.96777
4/24/201514.0814.0814.0814.08314
4/23/201514.0414.0413.8713.894,773
4/22/201514.2214.2214.2214.22700
4/21/201513.9314.0113.9314.001,117
4/20/201513.7814.2013.6914.2011,103
4/17/201513.2913.2913.2913.29110
4/16/201513.5413.5413.4613.5013,522
4/15/201513.2613.5513.2613.5027,550
4/14/201513.6513.6513.6013.65509
4/13/201513.7013.7013.5013.6510,500
4/10/201513.5013.7413.2813.747,302
4/9/201513.2513.2513.2513.25579
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!