$26.81 +0.76 (%) Starz - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRZA historical data

Date Open High Low Close Volume
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
4/4/201626.6626.7325.6025.73516,393
4/1/201626.1526.7425.9526.58505,791
3/31/201626.6426.9126.0226.33817,444
3/30/201627.1227.4826.5026.74494,759
3/29/201626.2427.0326.2126.89654,265
3/28/201626.6626.7325.8626.31556,220
3/24/201626.2026.8426.0326.55632,535
3/23/201626.7526.8226.2226.331,097,400
3/22/201627.4927.5726.7726.821,013,190
3/21/201628.0928.0927.5427.82629,625
3/18/201628.3628.9028.0028.081,051,893
3/17/201628.1528.6827.9928.39668,249
3/16/201628.0028.5327.9928.181,247,845
3/15/201628.2928.8827.6328.22821,958
3/14/201628.2028.5727.8428.25420,415
3/11/201628.1428.3927.9728.21665,516
3/10/201628.0028.2827.2727.991,133,758
3/9/201628.4028.7027.5727.98713,597
3/8/201628.4128.4127.5128.261,051,603
3/7/201628.2828.6327.9128.291,012,979
3/4/201628.8228.9827.9828.211,593,855
3/3/201626.3028.1726.2727.991,505,950
3/2/201626.2226.8525.1526.481,015,797
3/1/201625.8026.1924.9126.091,984,331
2/29/201623.9725.2823.2525.191,780,703
2/26/201621.6523.9221.3723.851,639,696
2/25/201622.8923.0622.0322.791,439,150
2/24/201622.5323.1122.1722.93958,692
2/23/201622.5023.1322.3922.61682,823
2/22/201622.2623.7822.2622.73542,326
2/19/201621.9322.5221.8222.13763,553
2/18/201622.7122.8821.6322.03955,928
2/17/201621.9323.2321.8322.741,289,448
2/16/201621.6922.2621.6921.871,622,625
2/12/201621.9322.0021.1121.51740,094
2/11/201621.5021.9020.3321.561,728,369
2/10/201621.8822.4521.4921.541,803,799
2/9/201622.7524.2121.0022.042,441,699
2/8/201624.4825.0822.6323.291,942,381
2/5/201630.9231.1424.2424.305,712,373
2/4/201629.6431.3629.5731.233,610,295
2/3/201628.8430.3627.2029.192,532,969
2/2/201629.7829.8428.6228.67618,369
2/1/201628.4030.2728.2430.08819,149
1/29/201628.4229.2228.3828.431,045,421
1/28/201629.3429.4328.1228.17945,119
1/27/201629.7630.0729.1329.19560,042
1/26/201629.1530.2829.0130.11645,121
1/25/201630.4230.7229.1329.18961,456
1/22/201630.4130.8529.9630.72656,944
1/21/201629.7430.4829.3730.001,039,223
1/20/201630.4231.0328.8329.85951,888
1/19/201631.0931.6630.5730.87727,213
1/15/201630.8431.2530.0031.031,017,162
1/14/201631.3331.6330.7531.43783,998
1/13/201631.8932.3230.9231.11622,006
1/12/201631.8032.5031.5231.85989,578
1/11/201631.6832.0731.1431.47671,361
1/8/201631.7331.9431.2731.47645,379
1/7/201631.2932.0731.2931.521,074,943
1/6/201632.1132.7131.8431.981,284,818
  • Showing 1-100 of 850 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center