$31.97 0.00 (%) Starz - NASDAQ

Oct. 14, 2014 | 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
10/21/201431.9731.9731.9731.970
10/20/201431.9731.9731.9731.970
10/17/201431.9731.9731.9731.970
10/16/201431.9731.9731.9731.9767
10/15/201431.9731.9731.9731.970
10/14/201431.9831.9931.9731.971,000
10/13/201432.6532.6532.6532.650
10/10/201432.6532.6532.6532.650
10/9/201432.6532.6532.6532.650
10/8/201432.6532.6532.6532.650
10/7/201432.6532.6532.6532.65500
10/6/201432.5332.5332.5332.530
10/3/201432.5332.5332.5332.530
10/2/201432.5332.5332.5332.53120
10/1/201432.5232.5332.5232.53895
9/30/201433.1933.1933.0033.001,430
9/29/201431.1631.1631.1631.1660
9/26/201431.1631.1631.1631.160
9/25/201431.1631.1631.1631.16600
9/24/201429.2629.2629.2629.2634
9/23/201429.3129.3129.2629.26400
9/22/201430.5330.5330.5330.531
9/19/201430.5330.5330.5330.530
9/18/201430.4130.5330.4130.53380
9/17/201431.1031.1031.1031.100
9/16/201431.1031.1031.1031.100
9/15/201431.1031.1031.1031.1050
9/12/201431.1031.1031.1031.100
9/11/201431.2031.3631.1031.101,342
9/10/201432.0032.0032.0032.000
9/9/201432.0032.0032.0032.000
9/8/201432.0032.0032.0032.000
9/5/201432.0032.0032.0032.000
9/4/201432.0032.0032.0032.000
9/3/201432.0032.0032.0032.000
9/2/201432.0032.0032.0032.0065
8/29/201432.0032.0032.0032.000
8/28/201432.0032.0032.0032.00250
8/27/201430.4130.4130.4130.410
8/26/201430.4130.4130.4130.4170
8/25/201429.8830.4129.8830.412,471
8/22/201429.1629.1629.1629.160
8/21/201429.1629.1629.1629.160
8/20/201429.1629.1629.1629.160
8/19/201429.0929.1629.0929.161,040
8/18/201427.8027.8027.8027.80157
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
  • Showing 1-100 of 447 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center