Starz $31.29

down -0.18


29/8/2014 04:00 PM  |  NASDAQ : STRZA  
Industries : Media / Entertainment - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRZA historical data

Date Open High Low Close Volume
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
5/9/201429.8129.8829.2029.37905,330
5/8/201430.0030.7629.6729.861,277,382
5/7/201430.3730.3929.6030.08901,968
5/6/201430.2430.4329.9630.17770,020
5/5/201430.2530.5429.6930.40882,463
5/2/201429.2530.9029.0530.601,732,484
5/1/201431.9431.9429.1929.293,398,734
4/30/201431.4732.3631.1632.271,562,392
4/29/201431.6431.7531.2231.56678,095
4/28/201431.8132.0731.5131.561,451,879
4/25/201431.8832.1631.5731.66644,486
4/24/201432.0432.1331.3032.04684,466
4/23/201431.7732.0631.5131.82408,360
4/22/201431.9032.0931.7331.81493,242
4/21/201431.5931.9431.2131.82904,250
4/17/201431.4831.9231.2031.66428,241
4/16/201431.0631.6130.9831.53665,670
4/15/201430.3430.9030.2930.841,288,448
4/14/201430.9031.0630.0830.34753,072
4/11/201431.0931.3530.6230.63873,025
4/10/201432.1332.1731.4231.46992,815
4/9/201432.2032.2731.8032.121,034,379
Trading Center