$14.24 +0.32 (%) Stratus Properties Inc - NASDAQ

May. 22, 2015 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRS historical data

Date Open High Low Close Volume
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
4/8/201513.3013.3613.0413.13754
4/7/201513.3613.3612.5613.072,751
4/6/201513.1813.8013.1813.80959
4/2/201513.8013.8013.8013.800
4/1/201513.8013.8513.8013.801,817
3/31/201513.8513.8513.8313.83208
3/30/201513.6313.6313.6313.63202
3/27/201513.6313.6313.5013.512,881
3/26/201513.8013.8513.8013.853,102
3/25/201513.7913.8013.7913.803,059
3/24/201513.7013.7013.7013.701,602
3/23/201513.8513.9513.7413.748,762
3/20/201513.7213.8513.5413.545,874
3/19/201513.7213.8013.7213.805,229
3/18/201513.4213.5013.3713.502,530
3/17/201512.9912.9912.9912.996
3/16/201512.9912.9912.9912.9928
3/13/201512.9912.9912.9912.990
3/12/201512.9912.9912.9912.9926
3/11/201511.8013.5911.8012.991,825
3/10/201512.9212.9212.9212.92100
3/9/201513.5513.5513.4913.558,188
3/6/201513.2513.2513.2513.250
3/5/201512.1013.3011.0113.254,094
3/4/201513.4613.4613.3013.30481
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center