$31.81 0.00 (%) Starz - NASDAQ

Aug. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRZB historical data

Date Open High Low Close Volume
8/26/201631.8131.8131.8131.810
8/25/201631.8131.8131.8131.810
8/24/201631.8131.8131.8131.810
8/23/201631.8131.8131.8131.810
8/22/201631.8131.8131.8131.810
8/19/201631.8131.8131.8131.810
8/18/201631.8131.8131.8131.8125
8/17/201631.8131.8131.8131.810
8/16/201631.8131.8131.8131.811
8/15/201631.8131.8131.8131.810
8/12/201631.8131.8131.8131.81100
8/11/201633.0933.2233.0633.222,900
8/10/201632.4732.4732.4732.4728
8/9/201632.4532.4832.4532.471,400
8/8/201631.2631.6131.2631.60900
8/5/201630.8030.8030.8030.800
8/4/201630.8030.8030.8030.800
8/3/201630.8030.8030.8030.800
8/2/201630.8030.8030.8030.800
8/1/201630.8030.8030.8030.800
7/29/201630.8030.8030.8030.800
7/28/201630.9131.2030.8030.80650
7/27/201630.9131.4730.8031.088,248
7/26/201631.0531.3931.0531.102,300
7/25/201631.4631.6631.4631.66694
7/22/201631.3031.6431.3031.612,163
7/21/201631.0731.0731.0731.074
7/20/201631.0731.0731.0731.071
7/19/201631.0731.0731.0731.070
7/18/201631.0731.0731.0731.07541
7/15/201631.0031.0031.0031.000
7/14/201631.0031.0031.0031.000
7/13/201630.8931.0030.8931.001,003
7/12/201630.0030.0030.0030.0030
7/11/201630.0030.0030.0030.000
7/8/201629.9030.3029.9030.001,526
7/7/201630.4130.4630.4130.462,564
7/6/201629.8129.8129.4229.421,000
7/5/201630.0230.0230.0130.01385
7/1/201631.0531.0530.4430.44355
6/30/201633.1133.2731.0031.0014,992
6/29/201627.6427.9727.6327.97546
6/28/201627.4227.7027.4227.652,400
6/27/201629.6829.6829.6829.680
6/24/201629.6829.6829.6829.680
6/23/201627.3329.6827.2929.682,903
6/22/201627.7127.7127.7127.710
6/21/201627.7127.7127.7127.710
6/20/201627.7028.0127.7027.713,605
6/17/201626.0726.0726.0726.07214
6/16/201625.9425.9425.9425.9417
6/15/201625.9425.9425.9425.9412
6/14/201625.9425.9425.9425.940
6/13/201625.8325.9425.8325.94583
6/10/201627.8227.8227.8227.820
6/9/201627.8227.8227.8227.820
6/8/201627.8227.8227.8227.820
6/7/201627.8227.8227.8227.820
6/6/201627.8227.8227.6927.821,068
6/3/201627.3927.3927.3927.390
6/2/201627.3927.3927.3927.3914
6/1/201627.2327.3927.2327.39583
5/31/201627.5027.5027.5027.500
5/27/201627.5027.5027.5027.500
5/26/201627.5027.5027.5027.5010
5/25/201627.5027.5027.5027.500
5/24/201627.5027.5027.5027.500
5/23/201627.5027.5027.5027.501
5/20/201627.5027.5027.5027.500
5/19/201627.5027.5027.5027.508
5/18/201627.5027.5027.5027.500
5/17/201627.5027.5027.5027.500
5/16/201627.5027.5027.5027.500
5/13/201627.5027.5027.5027.500
5/12/201627.5027.5027.5027.500
5/11/201627.5027.5027.5027.500
5/10/201627.3827.5027.3827.50299
5/9/201627.5427.5427.5427.540
5/6/201627.4427.5427.4427.54238
5/5/201626.7926.7926.7926.7975
5/4/201626.7926.7926.7926.7971
5/3/201626.7926.7926.7926.790
5/2/201626.7926.7926.7926.7980
4/29/201625.1726.7925.1726.79300
4/28/201624.9424.9424.9424.940
4/27/201624.9424.9424.9424.94433
4/26/201625.8025.8025.8025.8010
4/25/201625.8025.8025.8025.8023
4/22/201625.8025.8025.8025.800
4/21/201625.8025.8025.8025.80215
4/20/201625.3525.7525.3525.75391
4/19/201625.1925.1925.1925.190
4/18/201625.1925.1925.1925.194
4/15/201625.1925.1925.1925.190
4/14/201625.0925.2525.0525.191,685
4/13/201625.0925.0925.0925.090
4/12/201625.0925.0925.0925.091
4/11/201624.7525.1024.7525.091,064
4/8/201624.9025.1624.8625.161,134
4/7/201625.0025.0025.0025.0015
  • Showing 1-100 of 913 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center