Starz $29.16

down 0.00


19/8/2014 10:46 AM  |  NASDAQ : STRZB  
Industries : Media / Entertainment - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRZB historical data

Date Open High Low Close Volume
8/21/201429.1629.1629.1629.160
8/20/201429.1629.1629.1629.160
8/19/201429.0929.1629.0929.161,040
8/18/201427.8027.8027.8027.800
8/15/201427.8027.8027.8027.800
8/14/201427.8027.8027.8027.800
8/13/201427.9127.9327.7927.801,510
8/12/201428.1628.1628.1628.160
8/11/201427.7828.1627.7528.16700
8/8/201427.5427.5427.5427.54125
8/7/201428.7528.7528.7528.75122
8/6/201429.5129.5129.5129.510
8/5/201429.5129.5129.5129.510
8/4/201429.5129.5129.5129.5120
8/1/201429.5129.5129.5129.510
7/31/201429.5129.5129.5129.510
7/30/201429.5129.5129.5129.510
7/29/201429.5129.5129.5129.510
7/28/201429.5129.5129.5129.51100
7/25/201429.7829.7829.7829.780
7/24/201429.7829.7829.7829.78100
7/23/201429.9129.9129.9129.91100
7/22/201430.1130.1130.0330.03400
7/21/201430.6930.6930.6930.69125
7/18/201430.1030.1030.1030.10104
7/17/201429.3729.3729.3729.37184
7/16/201429.1329.1429.0329.14700
7/15/201429.5229.5229.5229.520
7/14/201429.5229.5229.5229.520
7/11/201429.5229.5229.5229.520
7/10/201429.5229.5229.5229.52100
7/9/201430.3230.3230.3230.320
7/8/201430.3230.3230.3230.320
7/7/201430.5230.5230.3230.32265
7/3/201430.4130.4130.4130.41103
7/2/201430.0130.4730.0130.47462
7/1/201430.0030.1830.0030.021,382
6/30/201429.4929.4929.4929.49100
6/27/201428.9228.9228.9228.920
6/26/201428.9228.9228.9228.92149
6/25/201428.6728.6728.6728.67123
6/24/201428.6728.6728.6728.67100
6/23/201429.4529.4529.4529.45112
6/20/201430.0330.0330.0330.03146
6/19/201428.9028.9028.9028.90100
6/18/201427.6027.8527.6027.85201
6/17/201428.0928.0928.0928.09100
6/16/201429.0029.0029.0029.00973
6/13/201430.6930.6930.6930.690
6/12/201430.6930.6930.6930.690
6/11/201430.6930.6930.6930.690
6/10/201430.6930.6930.6930.690
6/9/201430.6930.6930.6930.691
6/6/201431.1231.1230.6930.69266
6/5/201430.6830.9230.6830.92200
6/4/201430.9130.9130.9130.910
6/3/201430.9130.9130.9130.910
6/2/201430.9130.9130.9130.912
5/30/201430.9130.9130.9130.910
5/29/201430.9130.9130.9130.9168
5/28/201431.3131.3130.9130.91297
5/27/201429.1029.1029.1029.1085
5/23/201429.1029.1029.1029.100
5/22/201429.1029.1029.1029.1010
5/21/201429.1029.1029.1029.1087
5/20/201429.1029.1029.1029.100
5/19/201429.1029.1029.1029.1069
5/16/201429.1029.1029.1029.1070
5/15/201429.1029.1029.1029.10100
5/14/201430.1530.1530.1530.15101
5/13/201430.6830.6829.2829.76700
5/12/201430.1330.1330.1330.13102
5/9/201429.3229.4929.3229.49330
5/8/201429.3229.7829.3229.78300
5/7/201429.9929.9929.9929.99102
5/6/201429.9029.9029.9029.90100
5/5/201429.9629.9629.9629.96100
5/2/201430.0930.0930.0930.09115
5/1/201431.6731.6731.4031.40420
4/30/201430.9331.9730.9331.97500
4/29/201431.4531.4531.4531.45100
4/28/201432.1232.1232.1232.120
4/25/201432.1232.1232.1232.120
4/24/201432.1232.1232.1232.120
4/23/201432.1232.1232.1232.120
4/22/201432.2532.2532.1232.121,185
4/21/201430.5530.5530.5530.5543
4/17/201430.5530.5530.5530.550
4/16/201430.5530.5530.5530.550
4/15/201430.5530.5530.5530.5572
4/14/201430.5530.5530.5530.559
4/11/201430.9530.9530.5530.55233
4/10/201432.3732.3732.3732.37187
4/9/201431.9531.9531.9531.950
4/8/201431.9531.9531.9531.950
4/7/201432.5532.5531.9531.95560
4/4/201433.0633.1533.0633.15811
4/3/201432.9432.9432.9432.940
4/2/201432.9432.9432.9432.9480
4/1/201432.9432.9432.9432.94186
Trading Center