$33.24 -0.53 (%) Starz - NASDAQ

Feb. 27, 2015 | 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
2/27/201533.8833.8933.1233.241,000,898
2/26/201533.2433.8732.7633.77994,480
2/25/201531.5533.4831.3333.193,022,256
2/24/201531.5531.7931.3931.581,797,807
2/23/201531.5031.9731.4831.701,407,626
2/20/201531.4131.6031.1931.52385,064
2/19/201531.3431.7631.1531.40571,457
2/18/201531.7731.8631.1331.40748,176
2/17/201531.6031.9231.3131.82410,579
2/13/201531.9832.0431.4731.75575,529
2/12/201532.1732.4231.5832.002,513,951
2/11/201530.5732.8030.5631.762,683,780
2/10/201530.3630.8229.8530.70497,348
2/9/201529.9430.2529.7330.14231,147
2/6/201530.0030.2029.7630.05393,933
2/5/201530.1030.3529.8130.05560,450
2/4/201529.9230.4429.6030.08981,036
2/3/201529.7530.3229.7330.05720,988
2/2/201529.2529.8128.9629.76719,600
1/30/201528.8029.6328.6129.52961,451
1/29/201528.6928.9628.1628.92893,221
1/28/201529.1829.2028.5328.59802,162
1/27/201529.0929.4528.8629.11442,385
1/26/201528.9429.5028.6229.46538,420
1/23/201528.8029.0728.6028.91499,909
1/22/201528.7628.9928.5928.78599,700
1/21/201528.2528.8228.2528.66474,864
1/20/201529.5029.6628.5428.601,031,858
1/16/201528.1528.6127.8328.57459,023
1/15/201528.0828.3227.4428.10878,985
1/14/201527.8728.0927.5828.07453,934
1/13/201527.8728.5327.8528.10568,222
1/12/201527.9028.1127.3127.88570,248
1/9/201528.3228.3227.5227.77739,966
1/8/201528.3428.6927.7928.351,015,419
1/7/201528.9128.9628.1028.24850,529
1/6/201528.7428.9728.1828.781,048,257
1/5/201529.2029.4528.8529.04517,652
1/2/201529.9030.1929.0329.44501,864
12/31/201430.2030.3029.6129.70486,962
12/30/201429.6530.1129.4630.07396,623
12/29/201429.8030.1729.6329.83420,319
12/26/201429.8030.1429.7429.90389,151
12/24/201429.3030.0029.3029.80270,242
12/23/201429.6029.8729.2629.30895,859
12/22/201429.3129.6129.0629.45737,718
12/19/201428.1729.2528.0529.201,869,853
12/18/201428.1528.4527.7728.161,305,654
12/17/201427.8528.0927.6427.82987,712
12/16/201428.2128.5527.8027.85688,487
12/15/201428.7629.1428.4228.49648,375
12/12/201428.3429.0028.2028.53662,195
12/11/201428.7729.1228.5028.671,077,209
12/10/201428.9729.1428.4728.601,043,855
12/9/201428.6229.3028.4728.971,300,168
12/8/201428.8529.1128.3428.771,256,476
12/5/201428.5529.6528.3628.854,253,134
12/4/201433.1834.5327.5327.765,359,849
12/3/201433.3433.7932.7733.18874,919
12/2/201432.2934.2032.0233.221,424,657
12/1/201432.9832.9832.2932.33584,129
11/28/201432.8933.4632.8232.99359,034
11/26/201432.9133.1432.7432.83413,593
11/25/201432.9833.3832.8632.98722,643
11/24/201433.2633.5932.4332.982,300,646
11/21/201432.1132.3131.7632.20370,270
11/20/201431.7432.1731.4831.88378,715
11/19/201431.8432.0331.3931.80607,363
11/18/201431.6132.0431.6131.77437,511
11/17/201431.4731.8131.2831.55391,052
11/14/201431.5831.7531.2831.48508,923
11/13/201431.3731.9631.1231.63471,384
11/12/201430.8631.2830.5931.24241,940
11/11/201431.0031.2430.5931.03223,187
11/10/201431.0031.2330.5830.97321,057
11/7/201431.3931.5530.7830.95420,655
11/6/201431.3031.7930.9731.351,335,586
11/5/201431.8531.8631.1131.37545,050
11/4/201431.6231.8430.9731.76765,863
11/3/201431.0731.9330.6831.63966,190
10/31/201430.6431.2830.2930.90885,033
10/30/201431.7231.7930.2130.28823,110
10/29/201430.8431.2530.5830.73655,914
10/28/201430.4831.0730.4830.89620,484
10/27/201430.3330.9230.0530.49795,445
10/24/201430.3130.8130.2230.48916,711
10/23/201430.4130.8430.2530.37972,886
10/22/201430.9831.0829.7829.971,163,523
10/21/201430.6931.4330.2630.84933,357
10/20/201430.4230.8030.2530.40954,129
10/17/201430.2931.2930.2930.44865,564
10/16/201429.9830.4529.8630.161,292,926
10/15/201431.2231.5730.4030.731,609,235
10/14/201431.1932.0431.1531.61789,655
10/13/201432.1432.1931.1131.111,139,611
10/10/201432.0732.6531.7432.23867,598
10/9/201432.7232.8131.9832.07929,795
10/8/201432.3533.1632.0132.75656,776
10/7/201432.2532.9132.1832.34691,481
10/6/201432.8533.7332.4832.56835,324
  • Showing 1-100 of 535 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center