$13.34 -0.18 (%) Stratus Properties Inc - NASDAQ

Jan. 30, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRS historical data

Date Open High Low Close Volume
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
10/7/201413.4513.4513.4513.45100
10/6/201413.9514.0513.4513.481,248
10/3/201414.0514.0514.0514.05200
10/2/201413.7814.2813.7513.763,226
10/1/201414.1514.7414.1514.255,396
9/30/201414.0014.0014.0014.00217
9/29/201414.0014.0014.0014.002
9/26/201414.0214.0214.0014.00801
9/25/201413.8114.0613.7813.921,058
9/24/201414.2014.3713.7513.802,825
9/23/201414.2514.4614.2314.451,567
9/22/201413.7613.7913.7613.791,540
9/19/201413.9214.4213.9014.428,555
9/18/201414.5514.7014.2714.272,275
9/17/201414.9614.9614.6414.851,070
9/16/201414.7314.8014.7314.771,158
9/15/201414.6115.1114.5614.891,772
9/12/201414.5414.9514.5014.951,061
9/11/201414.7514.8014.1314.271,631
9/10/201414.9514.9514.7514.751,801
9/9/201415.1815.1814.3814.752,277
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center