$41.96 +0.05 (%) Starz - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRZA historical data

Date Open High Low Close Volume
5/29/201541.9142.2541.6541.96583,414
5/28/201541.9441.9841.5741.91350,849
5/27/201541.3341.7541.0841.55390,728
5/26/201541.2841.4940.5341.15492,689
5/22/201541.1341.5040.8540.96311,672
5/21/201540.9041.4040.8341.00419,727
5/20/201540.4541.2740.3941.00675,619
5/19/201539.8440.6439.8440.32400,897
5/18/201539.8440.4139.5440.02410,809
5/15/201539.4840.3738.9940.11867,495
5/14/201538.3839.2738.3839.21516,485
5/13/201537.9138.4637.9138.21455,995
5/12/201537.8638.0037.6837.81630,294
5/11/201538.1438.5038.0138.03363,504
5/8/201538.4338.5338.1438.30634,993
5/7/201538.3038.7737.9638.15817,948
5/6/201539.6339.6437.9638.39942,014
5/5/201540.0940.5039.2539.40438,742
5/4/201539.8240.3039.5740.00494,134
5/1/201539.6340.1838.7139.871,038,596
4/30/201538.5141.2238.2139.333,346,686
4/29/201538.3038.6238.1938.60796,899
4/28/201538.4438.6937.8038.541,017,650
4/27/201538.1338.5737.8638.181,187,818
4/24/201537.5038.1937.0638.16704,897
4/23/201537.2937.7037.0237.51831,331
4/22/201537.6838.2837.3137.481,116,351
4/21/201537.9438.0337.6337.84610,819
4/20/201537.6838.2137.6737.81685,039
4/17/201537.3437.6836.6037.601,113,135
4/16/201537.4437.6536.8537.55894,813
4/15/201537.4137.6136.7737.551,101,405
4/14/201536.5737.3436.3637.071,905,846
4/13/201535.9636.6135.6736.53893,656
4/10/201535.4035.9535.3635.91527,374
4/9/201534.7435.4934.7435.43527,378
4/8/201535.3235.3234.2934.551,045,955
4/7/201535.1235.5635.0435.31571,099
4/6/201534.8535.6634.8035.171,165,046
4/2/201534.7435.2434.5035.14966,601
4/1/201534.4534.8534.0634.64974,300
3/31/201533.8734.4133.8534.41928,553
3/30/201533.8934.6433.8333.99878,902
3/27/201533.8734.1233.5533.75606,092
3/26/201533.7434.3433.4633.85791,303
3/25/201534.5434.5733.8033.931,016,018
3/24/201533.9834.6833.9834.47668,215
3/23/201534.4234.7134.0634.10558,535
3/20/201534.0734.4033.8134.341,343,366
3/19/201534.0234.3133.6833.82553,636
3/18/201533.4134.3333.4134.15763,473
3/17/201533.8133.8633.3133.55776,618
3/16/201533.7934.2133.5433.86769,444
3/13/201533.5833.8433.1333.74678,101
3/12/201533.2333.8433.1433.60651,788
3/11/201533.3633.3632.9033.15496,126
3/10/201533.5233.7333.1233.17315,455
3/9/201533.4634.0333.2933.73688,085
3/6/201533.9734.2633.2833.35789,864
3/5/201534.2234.2533.7334.07544,349
3/4/201534.2934.4533.8534.04610,378
3/3/201534.0034.5033.5334.311,188,528
3/2/201533.2034.2133.2034.031,752,632
2/27/201533.8833.8933.1233.241,000,898
2/26/201533.2433.8732.7633.77994,480
2/25/201531.5533.4831.3333.193,022,256
2/24/201531.5531.7931.3931.581,797,807
2/23/201531.5031.9731.4831.701,407,626
2/20/201531.4131.6031.1931.52385,064
2/19/201531.3431.7631.1531.40571,457
2/18/201531.7731.8631.1331.40748,176
2/17/201531.6031.9231.3131.82410,579
2/13/201531.9832.0431.4731.75575,529
2/12/201532.1732.4231.5832.002,513,951
2/11/201530.5732.8030.5631.762,683,780
2/10/201530.3630.8229.8530.70497,348
2/9/201529.9430.2529.7330.14231,147
2/6/201530.0030.2029.7630.05393,933
2/5/201530.1030.3529.8130.05560,450
2/4/201529.9230.4429.6030.08981,036
2/3/201529.7530.3229.7330.05720,988
2/2/201529.2529.8128.9629.76719,600
1/30/201528.8029.6328.6129.52961,451
1/29/201528.6928.9628.1628.92893,221
1/28/201529.1829.2028.5328.59802,162
1/27/201529.0929.4528.8629.11442,385
1/26/201528.9429.5028.6229.46538,420
1/23/201528.8029.0728.6028.91499,909
1/22/201528.7628.9928.5928.78599,700
1/21/201528.2528.8228.2528.66474,864
1/20/201529.5029.6628.5428.601,031,858
1/16/201528.1528.6127.8328.57459,023
1/15/201528.0828.3227.4428.10878,985
1/14/201527.8728.0927.5828.07453,934
1/13/201527.8728.5327.8528.10568,222
1/12/201527.9028.1127.3127.88570,248
1/9/201528.3228.3227.5227.77739,966
1/8/201528.3428.6927.7928.351,015,419
1/7/201528.9128.9628.1028.24850,529
1/6/201528.7428.9728.1828.781,048,257
  • Showing 1-100 of 598 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center