$24.30 -6.93 (%) Starz - NASDAQ

Feb. 5, 2016 | 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
2/5/201630.9231.1424.2424.305,712,373
2/4/201629.6431.3629.5731.233,610,295
2/3/201628.8430.3627.2029.192,532,969
2/2/201629.7829.8428.6228.67618,369
2/1/201628.4030.2728.2430.08819,149
1/29/201628.4229.2228.3828.431,045,421
1/28/201629.3429.4328.1228.17945,119
1/27/201629.7630.0729.1329.19560,042
1/26/201629.1530.2829.0130.11645,121
1/25/201630.4230.7229.1329.18961,456
1/22/201630.4130.8529.9630.72656,944
1/21/201629.7430.4829.3730.001,039,223
1/20/201630.4231.0328.8329.85951,888
1/19/201631.0931.6630.5730.87727,213
1/15/201630.8431.2530.0031.031,017,162
1/14/201631.3331.6330.7531.43783,998
1/13/201631.8932.3230.9231.11622,006
1/12/201631.8032.5031.5231.85989,578
1/11/201631.6832.0731.1431.47671,361
1/8/201631.7331.9431.2731.47645,379
1/7/201631.2932.0731.2931.521,074,943
1/6/201632.1132.7131.8431.981,284,818
1/5/201632.9533.6231.0032.61685,123
1/4/201633.0533.2732.6033.07910,808
12/31/201534.0034.1233.5033.50793,621
12/30/201534.0234.2533.8234.00677,621
12/29/201533.7434.2333.4434.08385,654
12/28/201533.7333.7333.0133.57502,330
12/24/201533.7034.0933.4833.76184,389
12/23/201533.8533.9733.4033.82521,271
12/22/201533.5234.1033.4833.55735,456
12/21/201532.9234.0632.6533.68937,918
12/18/201533.0233.2832.6132.611,412,527
12/17/201533.9834.2533.2133.28746,001
12/16/201533.2734.3633.2334.12768,192
12/15/201533.2733.5632.6133.161,268,704
12/14/201533.4433.7432.8932.941,082,870
12/11/201534.0434.2333.2733.33801,302
12/10/201534.3434.8234.1634.33893,085
12/9/201534.1835.0333.9534.50831,120
12/8/201534.0334.7033.9034.10598,332
12/7/201534.5134.8634.1334.42430,485
12/4/201533.3435.3733.3434.71631,201
12/3/201535.5035.7434.9935.31583,360
12/2/201535.8435.8435.1135.46606,178
12/1/201535.4435.8135.0935.76753,096
11/30/201535.4135.5935.0835.28574,620
11/27/201535.3535.5535.0135.45100,375
11/25/201534.8735.6034.8735.48219,688
11/24/201534.6535.1334.3634.96573,879
11/23/201535.0535.3434.5034.92568,975
11/20/201535.2035.4934.9335.35327,577
11/19/201535.0135.2534.6835.10559,890
11/18/201534.6335.3334.4035.25472,867
11/17/201534.0734.8833.9034.481,004,160
11/16/201533.5034.3233.5034.04609,829
11/13/201534.2234.4033.5533.60699,723
11/12/201534.8435.1334.3734.41667,455
11/11/201535.0435.4934.6735.251,056,087
11/10/201534.1435.7134.1435.011,010,321
11/9/201534.7234.8433.3834.22666,168
11/6/201534.2934.8434.2634.80484,658
11/5/201534.5334.5333.7534.22518,699
11/4/201535.0135.0333.6734.14866,905
11/3/201534.4835.5034.4835.041,045,072
11/2/201533.5935.1433.5134.661,608,891
10/30/201533.0034.6331.6333.514,781,156
10/29/201537.9138.3737.1537.20978,618
10/28/201536.9638.0736.7437.491,505,979
10/27/201537.5437.6636.5036.721,293,513
10/26/201537.8038.1737.6737.76540,425
10/23/201538.4238.4237.9037.95438,435
10/22/201538.0538.5337.9538.09344,850
10/21/201538.6638.7137.8837.94367,008
10/20/201538.3038.8138.0038.48480,893
10/19/201538.8939.2038.3138.39583,841
10/16/201539.0839.4238.7738.98558,912
10/15/201538.7539.0338.5138.91631,021
10/14/201539.1739.4338.5638.60347,741
10/13/201539.1739.6239.0039.22480,060
10/12/201539.5839.7039.1139.16520,554
10/9/201538.9139.4938.6539.371,007,626
10/8/201539.2139.5338.8838.94855,621
10/7/201539.0839.3138.5939.30655,425
10/6/201540.5240.6938.5638.981,089,756
10/5/201537.5239.3637.5239.07958,877
10/2/201536.3237.5635.9437.55924,374
10/1/201537.3737.8036.5636.68982,019
9/30/201536.7637.4136.5137.343,007,004
9/29/201537.4337.4336.2936.58906,825
9/28/201538.5638.6237.1837.30939,387
9/25/201538.9339.2238.3438.85839,478
9/24/201539.1139.2038.0638.681,073,047
9/23/201540.0240.0239.4339.51417,886
9/22/201540.1040.3939.7539.81514,742
9/21/201540.8441.1740.0540.38732,007
9/18/201539.9640.8439.3940.681,210,174
9/17/201539.5640.7939.5040.31789,172
9/16/201540.4141.4239.8340.442,840,048
9/15/201538.4439.0638.1638.79577,485
  • Showing 1-100 of 772 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center