$32.20 +0.32 (%) Starz - NASDAQ

Nov. 21, 2014 | 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
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
10/3/201432.4532.9532.3632.741,139,849
10/2/201431.5832.3630.8532.301,643,446
10/1/201432.1032.9331.8132.272,104,901
9/30/201432.3033.6932.1133.082,282,641
9/29/201431.9432.4331.5132.301,253,606
9/26/201431.8832.3831.1332.181,552,819
9/25/201431.0731.4731.0631.191,749,597
9/24/201431.9032.2030.6331.232,404,373
9/23/201429.6329.8028.8129.58896,185
9/22/201430.3230.4629.7229.741,346,680
9/19/201430.6631.0530.2530.311,136,305
9/18/201430.4130.6430.2430.45700,836
9/17/201430.5130.6030.2730.32485,303
9/16/201430.3930.5730.1730.42393,650
9/15/201430.7130.9730.4830.57469,681
9/12/201431.1631.2130.6130.77844,468
9/11/201431.1031.5431.1031.20513,915
9/10/201431.3531.4531.0731.24634,512
9/9/201431.4431.4431.0631.35673,031
9/8/201431.5031.6731.1331.32616,946
9/5/201431.3831.6231.2231.52588,062
9/4/201431.7631.8031.3431.37471,627
9/3/201431.8832.0331.4831.71982,309
9/2/201431.2231.7531.1431.71858,318
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
  • Showing 1-100 of 470 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center