$37.73 +0.30 (%) Starz - NASDAQ

Aug. 28, 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
8/28/201537.3537.8137.2037.73510,699
8/27/201537.2537.7735.1437.43799,966
8/26/201536.6536.9735.7536.741,789,353
8/25/201536.5437.4235.5035.991,097,468
8/24/201534.6036.4134.2435.661,838,910
8/21/201537.3237.6136.3236.861,227,624
8/20/201538.1038.2537.2537.581,381,457
8/19/201537.9938.6137.6838.52805,604
8/18/201538.0938.5137.8438.24924,989
8/17/201536.8938.5936.7738.37823,636
8/14/201536.9737.3236.8437.07429,552
8/13/201537.2037.2036.5236.87540,016
8/12/201536.6837.3136.3137.05824,349
8/11/201537.0037.3836.4637.09820,818
8/10/201536.8337.7436.4537.201,102,041
8/7/201536.0038.4735.2837.341,805,765
8/6/201537.9038.3634.8935.873,427,265
8/5/201538.3138.6638.0038.041,372,304
8/4/201539.0039.4838.3538.60956,451
8/3/201539.7939.7938.0939.191,619,833
7/31/201540.6540.8939.7840.451,467,538
7/30/201540.6541.3939.4040.902,232,929
7/29/201541.0642.1238.0040.406,051,186
7/28/201543.9745.0043.5144.77663,333
7/27/201543.8244.3843.4643.67505,233
7/24/201544.6644.8344.0644.38493,774
7/23/201545.0045.1144.3944.44446,109
7/22/201545.1745.5245.0445.28465,854
7/21/201546.0646.2545.0045.30695,439
7/20/201546.2246.2745.8746.17423,897
7/17/201546.5946.5945.5545.94439,730
7/16/201546.0046.5645.7046.48702,248
7/15/201545.0445.6044.8745.48519,590
7/14/201545.0045.3044.6844.95623,539
7/13/201544.6845.0844.3444.86545,880
7/10/201543.8244.2243.4744.09444,528
7/9/201543.2843.8543.0743.15544,460
7/8/201543.7543.8642.6443.051,139,138
7/7/201543.8344.0242.7444.00639,304
7/6/201544.2344.5043.5543.761,337,260
7/2/201545.4045.7044.3944.471,019,613
7/1/201544.8545.6044.5645.181,103,521
6/30/201544.6045.6744.2544.724,432,925
6/29/201544.8345.3544.1444.201,217,580
6/26/201543.8045.1043.6845.001,823,208
6/25/201542.9044.3242.9043.80749,425
6/24/201543.5743.6642.7442.81411,852
6/23/201543.5843.7043.3243.59362,062
6/22/201543.9544.0643.4043.43633,396
6/19/201543.1443.5542.8843.52787,118
6/18/201542.6143.3142.5243.01436,252
6/17/201542.2642.6542.0742.36695,238
6/16/201542.0642.3041.9442.06440,719
6/15/201541.2741.9040.9041.78484,922
6/12/201541.4241.7741.0141.45480,943
6/11/201541.3141.7041.1741.40542,308
6/10/201541.3441.9441.2041.25787,402
6/9/201541.1141.4340.8041.31559,501
6/8/201541.7441.9740.9641.17768,071
6/5/201541.5441.9941.1941.67461,285
6/4/201541.5841.9341.3141.65639,180
6/3/201541.1243.3040.9341.701,406,375
6/2/201541.5241.8240.8841.10585,675
6/1/201542.0042.1241.5941.69434,047
5/29/201541.9142.2541.6541.96583,414
5/28/201541.9441.9841.5741.91350,849
5/27/201541.3341.7541.0841.55390,728
5/26/201541.2841.4940.5341.15492,689
5/22/201541.1341.5040.8540.96311,672
5/21/201540.9041.4040.8341.00419,727
5/20/201540.4541.2740.3941.00675,619
5/19/201539.8440.6439.8440.32400,897
5/18/201539.8440.4139.5440.02410,809
5/15/201539.4840.3738.9940.11867,495
5/14/201538.3839.2738.3839.21516,485
5/13/201537.9138.4637.9138.21455,995
5/12/201537.8638.0037.6837.81630,294
5/11/201538.1438.5038.0138.03363,504
5/8/201538.4338.5338.1438.30634,993
5/7/201538.3038.7737.9638.15817,948
5/6/201539.6339.6437.9638.39942,014
5/5/201540.0940.5039.2539.40438,742
5/4/201539.8240.3039.5740.00494,134
5/1/201539.6340.1838.7139.871,038,596
4/30/201538.5141.2238.2139.333,346,686
4/29/201538.3038.6238.1938.60796,899
4/28/201538.4438.6937.8038.541,017,650
4/27/201538.1338.5737.8638.181,187,818
4/24/201537.5038.1937.0638.16704,897
4/23/201537.2937.7037.0237.51831,331
4/22/201537.6838.2837.3137.481,116,351
4/21/201537.9438.0337.6337.84610,819
4/20/201537.6838.2137.6737.81685,039
4/17/201537.3437.6836.6037.601,113,135
4/16/201537.4437.6536.8537.55894,813
4/15/201537.4137.6136.7737.551,101,405
4/14/201536.5737.3436.3637.071,905,846
4/13/201535.9636.6135.6736.53893,656
4/10/201535.4035.9535.3635.91527,374
4/9/201534.7435.4934.7435.43527,378
  • Showing 1-100 of 662 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!