$31.49 -0.78 (%) Starz - NASDAQ

Oct. 2, 2014 | 10:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRZA historical data

Date Open High Low Close Volume
10/1/201432.1032.9331.8132.272,104,901
9/30/201432.3033.6932.1133.082,282,641
9/29/201431.9432.4331.5132.301,253,606
9/26/201431.8832.3831.1332.181,552,819
9/25/201431.0731.4731.0631.191,749,597
9/24/201431.9032.2030.6331.232,404,373
9/23/201429.6329.8028.8129.58896,185
9/22/201430.3230.4629.7229.741,346,680
9/19/201430.6631.0530.2530.311,136,305
9/18/201430.4130.6430.2430.45700,836
9/17/201430.5130.6030.2730.32485,303
9/16/201430.3930.5730.1730.42393,650
9/15/201430.7130.9730.4830.57469,681
9/12/201431.1631.2130.6130.77844,468
9/11/201431.1031.5431.1031.20513,915
9/10/201431.3531.4531.0731.24634,512
9/9/201431.4431.4431.0631.35673,031
9/8/201431.5031.6731.1331.32616,946
9/5/201431.3831.6231.2231.52588,062
9/4/201431.7631.8031.3431.37471,627
9/3/201431.8832.0331.4831.71982,309
9/2/201431.2231.7531.1431.71858,318
8/29/201431.6131.6231.2131.29746,896
8/28/201430.8332.1030.6331.472,531,927
8/27/201430.5531.0930.3031.02913,817
8/26/201430.3530.5830.1630.55602,410
8/25/201430.1830.4430.0230.39651,960
8/22/201430.1230.2029.8530.08417,093
8/21/201429.5530.2129.5530.20669,267
8/20/201429.4029.7929.3129.65400,677
8/19/201429.1829.6029.0029.51544,080
8/18/201429.1729.3129.1029.24278,015
8/15/201428.8429.0728.5728.991,111,729
8/14/201427.9228.8027.8828.76776,918
8/13/201427.7128.0627.3627.89488,530
8/12/201427.8428.0227.3927.60633,014
8/11/201428.2728.2727.8927.94644,191
8/8/201427.6128.2727.5228.19708,420
8/7/201428.3228.6227.4827.52970,323
8/6/201428.5328.7728.2128.27440,695
8/5/201428.7129.1028.4528.74705,958
8/4/201428.8329.2628.7428.761,144,375
8/1/201428.5129.0227.9228.811,474,486
7/31/201429.0029.8428.4928.511,334,031
7/30/201429.1429.3128.8029.22875,636
7/29/201429.6329.8729.0529.15570,174
7/28/201429.4329.6829.1029.51647,169
7/25/201429.9930.3429.3729.46542,437
7/24/201429.8430.1029.6129.99642,487
7/23/201430.0130.0329.7329.75481,260
7/22/201430.0130.4129.9230.04887,451
7/21/201430.2330.6629.9429.96782,314
7/18/201429.7831.0029.4830.331,891,513
7/17/201428.8729.8728.5829.651,355,015
7/16/201428.7729.3828.6228.951,465,834
7/15/201428.8228.9728.4628.49575,338
7/14/201428.9829.0728.6028.82699,428
7/11/201428.9629.2628.5728.781,137,879
7/10/201428.6429.2428.6128.981,537,984
7/9/201429.4829.7528.8229.051,177,411
7/8/201429.5029.6629.1229.33803,336
7/7/201429.8429.9729.4129.66930,819
7/3/201429.9330.2529.5929.90804,093
7/2/201430.1330.5429.8229.87800,933
7/1/201429.9630.4529.7830.17818,370
6/30/201429.3730.1129.1729.793,600,898
6/27/201429.0029.4628.7029.372,136,479
6/26/201429.1529.3128.7129.09674,405
6/25/201429.4429.5528.9529.23764,429
6/24/201429.2929.8429.2229.231,091,203
6/23/201429.5829.6229.2529.39681,770
6/20/201429.6129.7029.2029.501,309,505
6/19/201428.4329.8328.4329.611,355,573
6/18/201428.5628.6628.3128.42903,319
6/17/201428.2928.8028.2928.481,001,479
6/16/201428.6228.7027.9928.29845,284
6/13/201428.8929.0328.5928.59653,284
6/12/201429.0029.2028.4728.853,790,119
6/11/201429.9830.0529.0629.061,268,111
6/10/201430.2130.4029.7730.02987,736
6/9/201430.4630.7330.2530.31753,805
6/6/201431.0031.0430.2630.43937,640
6/5/201430.8631.1530.7031.08295,248
6/4/201430.4630.9930.1430.74418,186
6/3/201430.4530.7730.1930.52733,360
6/2/201430.6530.9330.1530.57817,708
5/30/201430.7530.8530.1830.60788,353
5/29/201430.7030.9730.5130.54535,036
5/28/201430.5830.8530.5030.521,025,017
5/27/201430.5131.0630.1930.64663,489
5/23/201429.9230.8029.9230.45577,512
5/22/201429.2130.0729.0029.91439,606
5/21/201429.6130.1929.4429.80505,921
5/20/201429.6929.7029.3129.52503,849
5/19/201429.2829.9729.2829.69394,451
5/16/201429.5529.6629.0029.65498,751
5/15/201429.9329.9328.9729.62653,976
5/14/201429.8230.0829.6029.96641,581
5/13/201430.1230.2329.8529.89669,783
5/12/201429.5330.1629.5330.05848,771
  • Showing 1-100 of 433 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center