Starz $31.66

up +0.13


17/4/2014 08:10 PM  |  NASDAQ : STRZA  
Industries : Media / Entertainment - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRZA historical data

Date Open High Low Close Volume
4/16/201431.0631.6130.9831.53665,670
4/15/201430.3430.9030.2930.841,288,450
4/14/201430.9031.0630.0830.34753,072
4/11/201431.0931.3530.6230.63873,025
4/10/201432.1332.1731.4231.46992,815
4/9/201432.2032.2731.8032.121,034,380
4/8/201431.9832.0831.4131.94599,801
4/7/201433.0533.0531.6332.031,073,920
4/4/201433.9933.9932.9333.091,271,400
4/3/201433.3634.2033.3233.871,601,430
4/2/201433.4733.6333.0933.36959,620
4/1/201432.3233.4132.3233.37887,614
3/31/201432.1832.5532.1432.28901,576
3/28/201431.9832.5331.9032.071,467,140
3/27/201431.6731.9631.3431.92939,982
3/26/201431.9932.0031.3931.601,028,940
3/25/201431.7632.1731.6031.86938,534
3/24/201431.9932.3431.2531.58664,250
3/21/201432.4432.5831.8631.89772,123
3/20/201432.0732.3531.9932.18515,561
3/19/201432.3732.5832.1432.22407,343
3/18/201432.3832.5332.2732.42943,132
3/17/201431.0132.8631.0132.27800,871
3/14/201432.6733.0032.2132.33818,944
3/13/201433.3333.4132.5832.661,702,140
3/12/201431.8732.4931.8232.33557,398
3/11/201432.6632.6831.9132.08682,427
3/10/201432.8633.0032.4232.67832,257
3/7/201433.3833.3932.8233.00563,469
3/6/201433.0033.4232.8333.18691,072
3/5/201432.7633.0932.5532.97617,571
3/4/201432.3233.0132.2732.661,982,840
3/3/201431.8532.3131.4832.11782,699
2/28/201432.4632.9331.9531.98980,668
2/27/201431.8032.7431.7032.38821,547
2/26/201431.7832.4431.6231.88947,092
2/25/201432.9133.7531.5431.592,069,610
2/24/201431.7733.0731.6032.821,728,490
2/21/201430.0631.7630.0631.152,415,800
2/20/201429.2429.6829.2429.50890,970
2/19/201429.4829.8729.2229.25704,983
2/18/201429.8130.0529.5529.70931,264
2/14/201429.6930.0529.4629.86502,057
2/13/201429.3529.8129.0429.69483,200
2/12/201429.2429.6229.0529.60492,780
2/11/201429.1429.4528.9329.28600,036
2/10/201428.8729.3228.6329.14942,382
2/7/201428.1529.2628.0128.871,170,180
2/6/201427.5528.0827.5027.94705,973
2/5/201426.9527.3926.5827.37813,497
2/4/201426.5627.0926.4727.04571,197
2/3/201428.0028.1026.3826.50936,278
1/31/201427.7428.0327.5627.98504,297
1/30/201427.3728.2127.2327.98584,391
1/29/201427.7428.0026.9627.19721,968
1/28/201427.6828.1527.6527.76756,253
1/27/201427.8228.6727.1727.70554,039
1/24/201428.5828.5827.7728.02675,290
1/23/201428.9829.4528.4428.68875,032
1/22/201429.0429.6228.7629.19706,850
1/21/201429.5029.5128.8428.92681,418
1/17/201429.9130.0429.3429.40563,595
1/16/201429.9230.3529.8129.96835,100
1/15/201429.8130.0329.3129.98717,963
1/14/201430.1330.1529.4829.83871,118
1/13/201430.4430.5629.7229.981,135,650
1/10/201429.8530.5529.7530.411,696,920
1/9/201429.8429.9029.4229.55728,287
1/8/201430.3530.3529.6529.71920,876
1/7/201429.4230.1129.4130.001,254,050
1/6/201429.5529.6229.1929.371,024,050
1/3/201429.3429.5429.0629.39713,597
1/2/201429.1329.3128.7429.23994,138
12/31/201329.4029.6829.1629.24622,846
12/30/201329.0229.6228.8129.37685,637
12/27/201329.1129.2828.9529.02353,517
12/26/201329.0029.3128.7729.09364,418
12/24/201328.5428.9928.5428.89234,548
12/23/201328.9229.4128.6128.62800,195
12/20/201328.2729.0628.1728.702,060,150
12/19/201327.5728.2827.5328.18930,083
12/18/201327.0127.6226.6727.53828,341
12/17/201327.6027.6127.0927.43429,011
12/16/201327.4927.8327.3227.61374,373
12/13/201327.7027.8827.3127.41467,131
12/12/201327.4727.8627.2027.711,088,060
12/11/201328.0528.1627.3827.43522,946
12/10/201327.8328.3527.8128.02478,920
12/9/201328.7128.7127.8528.00801,803
12/6/201328.3728.9128.0028.541,175,670
12/5/201327.9028.1327.7427.82603,214
12/4/201327.6828.1627.5928.06586,554
12/3/201327.6327.9127.4527.88724,207
12/2/201328.2028.2827.6327.81776,414
11/29/201328.2028.4627.8428.28276,817
11/27/201328.0928.1927.7828.10390,420
11/26/201327.3628.1827.3127.97759,707
11/25/201327.4827.6327.3227.37536,798
11/22/201327.2127.5927.0627.42650,699
11/21/201327.0727.4227.0027.28725,728
Trading Center