$29.00 +0.52 (%) Starz - NASDAQ

Dec. 19, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRZB historical data

Date Open High Low Close Volume
12/19/201429.0029.0029.0029.00973
12/18/201427.8728.4827.7228.482,269
12/17/201428.9328.9328.9328.930
12/16/201428.9328.9328.9328.93249
12/15/201428.7228.7228.7228.720
12/12/201428.7228.7228.7228.720
12/11/201428.7228.7228.7228.720
12/10/201428.7928.8328.7228.721,334
12/9/201428.9029.1028.9028.981,149
12/8/201429.8329.8329.8329.831
12/5/201429.0029.8329.0029.83493
12/4/201432.2434.8229.4129.525,146
12/3/201433.6833.6833.6833.680
12/2/201433.6833.6833.6833.68200
12/1/201432.4632.4632.4632.466
11/28/201433.1433.1432.4632.461,938
11/26/201433.2733.2733.2733.270
11/25/201433.2533.2933.2533.271,234
11/24/201432.9532.9532.9532.95282
11/21/201430.3830.3830.3830.380
11/20/201430.3830.3830.3830.3820
11/19/201430.3830.3830.3830.3827
11/18/201430.3830.3830.3830.380
11/17/201430.3830.3830.3830.381
11/14/201430.3830.3830.3830.380
11/13/201430.3830.3830.3830.380
11/12/201430.3830.3830.3830.381
11/11/201430.3830.3830.3830.381
11/10/201430.3830.3830.3830.380
11/7/201430.3830.3830.3830.380
11/6/201430.3830.3830.3830.380
11/5/201430.3830.3830.3830.380
11/4/201430.3830.3830.3830.3813
11/3/201430.3830.3830.3830.380
10/31/201430.3830.3830.3830.380
10/30/201430.3830.3830.3830.380
10/29/201430.3830.3830.3830.3835
10/28/201430.3830.3830.3830.380
10/27/201430.3830.3830.3830.380
10/24/201430.3830.3830.3830.380
10/23/201430.3830.3830.3830.380
10/22/201430.3830.3830.3830.38121
10/21/201431.9731.9731.9731.971
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
  • Showing 1-100 of 489 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center