$31.25 -0.33 (%) Starz - NASDAQ

Aug. 24, 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
8/24/201631.6631.7531.1831.25368,415
8/23/201631.3531.7031.2731.58721,433
8/22/201631.5331.5331.1331.351,281,120
8/19/201631.6531.6531.2331.48692,815
8/18/201631.6531.7031.4931.65542,325
8/17/201631.6731.8231.4931.58560,351
8/16/201631.7831.9731.6831.72906,272
8/15/201631.5531.9131.4831.84363,372
8/12/201631.7231.8131.4631.51952,547
8/11/201631.6531.9831.6231.80627,393
8/10/201631.5031.6331.3131.41892,481
8/9/201630.9231.6430.9231.47908,859
8/8/201630.9531.1230.7530.98998,147
8/5/201630.3931.2530.3830.901,498,993
8/4/201629.7829.8729.4529.821,085,574
8/3/201629.9830.0829.6629.78811,653
8/2/201630.2730.4729.7029.931,206,424
8/1/201630.0830.4830.0230.251,290,789
7/29/201629.2730.5229.2730.231,263,802
7/28/201630.2730.3029.9429.961,270,494
7/27/201630.3530.4730.0730.36659,374
7/26/201630.5330.5330.1530.26750,895
7/25/201630.6531.0130.3630.46848,138
7/22/201630.6530.8530.4830.74660,075
7/21/201630.5631.0330.3030.701,022,252
7/20/201630.3030.7330.0230.69909,822
7/19/201630.1930.2930.0630.172,240,525
7/18/201629.9030.4029.8630.272,191,898
7/15/201630.2030.2629.7929.991,171,630
7/14/201629.9430.4029.6730.011,702,306
7/13/201629.9130.1429.7929.871,543,864
7/12/201629.9530.1229.7529.881,937,565
7/11/201629.6829.8029.5529.682,002,816
7/8/201629.7429.8429.4329.602,690,678
7/7/201629.1929.8029.1829.571,815,416
7/6/201629.2029.5229.0929.223,935,124
7/5/201629.4429.7329.1229.374,590,260
7/1/201629.7329.9828.9429.685,120,568
6/30/201631.8332.3929.7729.9216,330,738
6/29/201627.8328.3626.9428.251,239,668
6/28/201628.2028.5527.3027.52656,098
6/27/201628.5128.8027.8627.96910,309
6/24/201628.1529.1628.1328.711,718,795
6/23/201628.5730.1027.1929.333,819,180
6/22/201627.7027.9527.5127.80863,086
6/21/201627.9228.1027.0127.55763,123
6/20/201626.8228.0526.3727.96978,353
6/17/201626.0726.6225.5526.361,045,244
6/16/201625.8025.8325.0525.42586,503
6/15/201625.9226.4525.8825.99586,676
6/14/201625.8526.1325.6025.95817,013
6/13/201625.9026.4525.8826.01903,737
6/10/201627.0427.1625.7226.02789,658
6/9/201627.7827.7826.9427.26491,864
6/8/201627.9628.0227.7827.86543,620
6/7/201627.9028.0727.5627.89787,539
6/6/201627.6027.9527.3427.90614,712
6/3/201627.7727.8326.8727.65486,682
6/2/201627.2628.0027.1227.98731,564
6/1/201626.8027.5326.7727.401,249,378
5/31/201626.7727.0226.0927.00782,537
5/27/201626.1426.8126.0626.81757,528
5/26/201625.8526.2425.6626.05925,952
5/25/201626.5326.6025.4125.641,316,121
5/24/201626.4926.6826.0226.49435,659
5/23/201626.2426.6926.1426.23499,436
5/20/201626.0126.4825.4926.38621,568
5/19/201625.9026.2525.3825.60581,577
5/18/201626.6026.9725.9226.07407,634
5/17/201626.5027.0926.3126.65517,329
5/16/201626.6627.5526.5226.57460,071
5/13/201626.6526.9226.4226.52564,459
5/12/201627.6727.8226.7626.83500,241
5/11/201627.4627.7127.2027.48649,427
5/10/201627.3927.9527.2727.64792,132
5/9/201627.4327.7526.9027.39798,032
5/6/201627.2027.9927.1627.54741,165
5/5/201627.4627.8027.0527.42906,580
5/4/201627.6727.9927.0327.24859,655
5/3/201627.6428.2027.6027.731,130,961
5/2/201628.4228.4227.3027.971,997,077
4/29/201626.7627.6825.9127.212,089,142
4/28/201625.6925.8824.5224.821,570,654
4/27/201625.4925.7525.0625.13914,053
4/26/201626.0626.2325.5525.58896,852
4/25/201626.4326.7525.9426.451,273,107
4/22/201626.1226.5126.1226.42915,066
4/21/201625.7826.2125.6026.11739,253
4/20/201625.6125.7725.3125.70765,819
4/19/201625.8125.8125.5225.541,083,863
4/18/201625.0725.9525.0725.68782,950
4/15/201625.2925.4724.9525.33691,827
4/14/201625.1725.4724.8925.24494,740
4/13/201624.7625.3124.5225.28642,064
4/12/201624.5824.8524.4924.58478,417
4/11/201625.0225.1924.5724.59689,211
4/8/201624.8724.9424.4624.94657,951
4/7/201624.8424.9224.1324.591,478,387
4/6/201625.1525.7824.8924.961,535,550
4/5/201625.5825.8224.9825.121,469,326
  • Showing 1-100 of 911 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center