$41.00 0.00 (%) Starz - NASDAQ

May. 20, 2015 | 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
5/21/201541.0041.0041.0041.000
5/20/201541.0041.0041.0041.00110
5/19/201538.5638.5638.5638.560
5/18/201538.5638.5638.5638.560
5/15/201538.5638.5638.5638.560
5/14/201538.5638.5638.5638.560
5/13/201538.5638.5638.5638.56160
5/12/201539.7439.7439.7439.740
5/11/201539.7439.7439.7439.740
5/8/201539.7439.7439.7439.740
5/7/201539.7439.7439.7439.749
5/6/201539.7439.7439.7439.7422
5/5/201539.2939.7439.2539.74622
5/4/201540.5840.5840.5840.58155
5/1/201539.1940.6939.1940.581,841
4/30/201538.0638.0638.0638.060
4/29/201538.0638.0638.0638.060
4/28/201538.0638.0638.0638.060
4/27/201538.0638.0638.0638.06337
4/24/201537.9937.9937.9937.990
4/23/201537.9937.9937.9937.990
4/22/201537.9937.9937.9937.99100
4/21/201536.6636.6636.6636.660
4/20/201536.6636.6636.6636.660
4/17/201536.6636.6636.6636.660
4/16/201536.6636.6636.6636.66225
4/15/201534.8934.8934.8934.890
4/14/201534.8934.8934.8934.890
4/13/201534.8934.8934.8934.890
4/10/201534.8934.8934.8934.890
4/9/201534.8934.8934.8934.890
4/8/201534.8934.8934.8934.890
4/7/201534.8934.8934.8934.8920
4/6/201534.8934.8934.8934.8969
4/2/201534.8934.8934.8934.89110
4/1/201534.6934.6934.6934.690
3/31/201534.6934.6934.6934.6916
3/30/201534.6934.6934.6934.69124
3/27/201534.5934.5934.5934.590
3/26/201534.5934.5934.5934.5940
3/25/201534.5934.5934.5934.590
3/24/201534.5934.5934.5934.590
3/23/201534.4334.5934.4334.59311
3/20/201534.1534.1531.7631.76623
3/19/201533.5933.5933.5933.5912
3/18/201533.5933.5933.5933.592
3/17/201533.5933.5933.5933.599
3/16/201533.5933.5933.5933.590
3/13/201533.5933.5933.5933.590
3/12/201533.5933.5933.5933.592
3/11/201533.5933.5933.5933.592
3/10/201533.5933.5933.5933.590
3/9/201533.5933.5933.5933.59207
3/6/201533.2233.2233.1133.11370
3/5/201534.2934.2934.2934.2940
3/4/201534.2934.2934.2934.293
3/3/201534.2934.2934.2934.290
3/2/201534.2934.2934.2934.29167
2/27/201530.3730.3730.3730.370
2/26/201530.3730.3730.3730.370
2/25/201530.3730.3730.3730.3740
2/24/201530.3730.3730.3730.3754
2/23/201530.3730.3730.3730.3791
2/20/201530.3730.3730.3730.370
2/19/201530.3730.3730.3730.3710
2/18/201530.3730.3730.3730.370
2/17/201530.3730.3730.3730.376
2/13/201530.3730.3730.3730.370
2/12/201530.3730.3730.3730.3774
2/11/201530.3730.3730.3730.37183
2/10/201530.3730.3730.3730.3750
2/9/201530.3730.3730.3730.370
2/6/201530.3730.3730.3730.370
2/5/201530.3730.3730.3730.37100
2/4/201528.4228.4228.4228.420
2/3/201528.4228.4228.4228.42115
2/2/201528.4528.4528.4528.450
1/30/201528.4528.4528.4528.450
1/29/201528.4528.4528.4528.456
1/28/201528.4528.4528.4528.450
1/27/201528.4528.4528.4528.450
1/26/201528.4528.4528.4528.450
1/23/201528.4528.4528.4528.450
1/22/201528.4528.4528.4528.45201
1/21/201528.0528.0528.0528.050
1/20/201528.0528.0528.0528.0535
1/16/201528.0528.0528.0528.050
1/15/201528.0528.0528.0528.050
1/14/201528.0528.0528.0528.050
1/13/201528.0528.0528.0528.0533
1/12/201527.7128.0527.7128.05433
1/9/201527.6827.6827.6827.68293
1/8/201528.2828.2828.2828.280
1/7/201528.2128.2828.2128.28350
1/6/201529.8029.8029.8029.80150
1/5/201529.8029.8029.8029.800
1/2/201529.8029.8029.8029.80100
12/31/201429.8029.8029.8029.80400
12/30/201429.1329.1329.1329.1349
12/29/201429.1329.1329.1329.130
  • Showing 1-100 of 593 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center