Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	8.919	8.871	8.871	8.871	1,763	-0.11(-1.18%)
Oct 25, 2012	9.160	8.977	8.977	8.977	20,016	+0.01(+0.11%)
Oct 23, 2012	8.967	8.967	8.967	8.967	829	+0.26(+2.99%)
Oct 18, 2012	8.707	8.707	8.707	8.707	0	-0.28(-3.11%)
Oct 17, 2012	8.987	8.987	8.987	8.987	176	+0.02(+0.22%)
Oct 16, 2012	8.982	8.982	8.967	8.967	269	+0.00(+0.00%)
Oct 09, 2012	9.179	8.967	8.967	8.967	5,911	-0.40(-4.32%)
Oct 08, 2012	9.150	9.372	8.861	9.372	6,038	+0.27(+2.97%)
Oct 05, 2012	9.054	9.102	9.054	9.102	1,503	+0.09(+0.96%)
Oct 04, 2012	8.929	9.015	8.707	9.015	435	+0.29(+3.31%)
Oct 03, 2012	9.035	9.054	8.726	8.726	1,216	+0.04(+0.44%)
Oct 02, 2012	8.967	8.967	8.678	8.688	4,978	-0.28(-3.12%)
Sep 28, 2012	8.967	8.967	8.967	8.967	0	-0.10(-1.06%)
Sep 27, 2012	9.064	9.064	8.967	9.064	1,037	+0.04(+0.43%)
Sep 25, 2012	9.025	9.025	9.025	9.025	103	-0.02(-0.21%)
Sep 21, 2012	8.611	9.044	9.044	9.044	4,252	+0.38(+4.40%)
Sep 19, 2012	8.533	8.664	8.664	8.664	3,733	-0.21(-2.34%)
Sep 18, 2012	9.015	9.015	8.533	8.871	518	-0.14(-1.60%)
Sep 13, 2012	8.967	9.015	9.015	9.015	2,489	+0.11(+1.19%)
Sep 12, 2012	8.871	8.909	8.871	8.909	707	-0.06(-0.65%)
Sep 11, 2012	8.832	8.967	8.832	8.967	622	+0.14(+1.64%)
Sep 10, 2012	8.823	9.237	8.794	8.823	6,118	-0.51(-5.48%)
Sep 05, 2012	9.131	9.334	9.334	9.334	1,037	+0.02(+0.21%)
Sep 04, 2012	9.160	9.353	8.774	9.314	933	+0.56(+6.39%)
Aug 31, 2012	9.343	9.343	8.755	8.755	1,215	+0.02(+0.22%)
Aug 30, 2012	8.736	8.736	8.736	8.736	311	+0.06(+0.67%)
Aug 28, 2012	9.064	8.678	8.678	8.678	1,451	-0.45(-4.96%)
Aug 27, 2012	8.659	9.262	8.659	9.131	2,198	+0.74(+8.85%)
Aug 24, 2012	8.128	8.389	8.119	8.389	2,136	+0.27(+3.33%)
Aug 22, 2012	8.119	8.119	8.119	8.119	207	-0.21(-2.55%)
Aug 21, 2012	8.331	8.331	8.331	8.331	311	-0.20(-2.38%)
Aug 20, 2012	8.042	8.534	7.993	8.534	1,140	+0.51(+6.38%)
Aug 16, 2012	8.013	8.022	8.022	8.022	933	-0.27(-3.26%)
Aug 13, 2012	8.292	8.292	8.292	8.292	103	+0.00(+0.00%)
Aug 10, 2012	8.823	8.823	8.292	8.292	3,227	-0.78(-8.61%)
Aug 09, 2012	8.331	9.093	8.331	9.073	1,885	+0.71(+8.46%)
Aug 08, 2012	8.366	8.366	8.366	8.366	155	-0.02(-0.27%)
Aug 07, 2012	8.042	8.389	8.042	8.389	1,140	+0.10(+1.16%)
Aug 03, 2012	8.447	8.292	8.292	8.292	311	+0.09(+1.06%)
Aug 02, 2012	8.196	8.206	8.196	8.206	311	+0.21(+2.65%)
Aug 01, 2012	8.196	8.312	7.993	7.993	746	-0.06(-0.72%)
Jul 31, 2012	8.312	8.533	8.051	8.051	4,202	-0.09(-1.07%)
Jul 30, 2012	8.427	8.842	8.138	8.138	1,659	-0.20(-2.43%)
Jul 27, 2012	8.389	8.389	8.244	8.341	1,244	-0.92(-9.90%)
Jul 26, 2012	8.765	9.257	8.152	9.257	563	+0.67(+7.87%)
Jul 25, 2012	8.919	8.919	8.582	8.582	518	+0.00(+0.00%)
Jul 24, 2012	8.553	9.054	8.553	8.582	725	+0.06(+0.68%)
Jul 23, 2012	8.524	8.524	8.524	8.524	104	+0.24(+2.91%)
Jul 20, 2012	8.003	8.283	8.003	8.283	207	+0.24(+3.00%)
Jul 19, 2012	8.842	8.890	8.042	8.042	4,303	-0.65(-7.44%)
Jul 18, 2012	8.181	9.478	8.181	8.688	2,162	+0.58(+7.11%)
Jul 16, 2012	8.099	8.111	8.111	8.111	414	-0.47(-5.49%)
Jul 13, 2012	8.292	8.967	8.196	8.582	622	+0.10(+1.14%)
Jul 11, 2012	9.498	8.485	8.485	8.485	2,177	+0.01(+0.11%)
Jul 10, 2012	8.533	8.678	8.476	8.476	622	-0.52(-5.79%)
Jul 09, 2012	8.466	9.353	8.051	8.996	7,586	+0.67(+8.11%)
Jul 06, 2012	8.196	8.553	8.196	8.321	1,245	+0.01(+0.12%)
Jul 05, 2012	8.504	8.591	8.128	8.312	3,273	-0.03(-0.35%)
Jul 02, 2012	8.341	8.341	8.341	8.341	0	-0.34(-3.89%)
Jun 29, 2012	8.398	8.697	7.714	8.678	3,191	+0.39(+4.65%)
Jun 28, 2012	7.887	8.292	7.376	8.292	6,693	+0.56(+7.23%)
Jun 26, 2012	7.936	7.733	7.733	7.733	518	+0.01(+0.12%)
Jun 25, 2012	7.723	7.723	7.723	7.723	143	+0.07(+0.88%)
Jun 22, 2012	7.656	7.656	7.656	7.656	124	-0.70(-8.42%)
Jun 20, 2012	8.360	8.360	8.360	8.360	0	+0.25(+3.09%)
Jun 15, 2012	8.109	8.109	8.109	8.109	0	+0.51(+6.73%)
Jun 11, 2012	7.598	7.598	7.598	7.598	311	+0.37(+5.07%)
Jun 08, 2012	7.232	7.232	7.232	7.232	103	-0.48(-6.25%)
Jun 07, 2012	7.222	7.799	7.222	7.714	2,553	+0.24(+3.23%)
Jun 06, 2012	6.885	7.473	6.885	7.473	1,237	+0.60(+8.70%)
Jun 05, 2012	6.807	7.775	6.508	6.875	4,300	+0.13(+1.86%)
Jun 04, 2012	7.453	7.453	6.672	6.750	8,922	-0.10(-1.41%)
Jun 01, 2012	7.810	7.839	6.798	6.846	1,610	-1.08(-13.63%)
May 31, 2012	7.367	7.926	7.357	7.926	2,909	+0.28(+3.66%)
May 30, 2012	7.531	7.646	7.531	7.646	311	+0.14(+1.93%)
May 29, 2012	7.261	8.003	7.261	7.502	1,433	+0.32(+4.43%)
May 25, 2012	6.769	7.482	6.769	7.183	2,617	+0.47(+7.04%)
May 23, 2012	6.759	6.711	6.711	6.711	7,985	+0.01(+0.14%)
May 22, 2012	7.531	7.531	6.682	6.701	12,939	-0.77(-10.32%)
May 21, 2012	7.945	8.003	7.328	7.473	13,596	-0.24(-3.12%)
May 18, 2012	7.791	8.678	7.714	7.714	10,564	-0.05(-0.62%)
May 17, 2012	8.591	8.591	7.733	7.762	2,037	-1.21(-13.44%)
May 16, 2012	8.842	8.967	7.829	8.967	1,553	+1.08(+13.69%)
May 15, 2012	7.743	9.353	7.743	7.887	2,912	-0.65(-7.57%)
May 14, 2012	7.820	8.533	7.820	8.533	2,516	+0.75(+9.67%)
May 10, 2012	8.668	7.781	7.781	7.781	414	-0.93(-10.63%)
May 09, 2012	7.945	8.707	7.839	8.707	931	+0.77(+9.72%)
May 08, 2012	8.215	8.639	7.936	7.936	610	-0.17(-2.14%)
May 07, 2012	8.109	8.109	8.109	8.109	311	+0.06(+0.72%)
May 04, 2012	8.823	8.823	8.051	8.051	207	-0.77(-8.74%)
May 03, 2012	8.938	8.938	8.678	8.823	511	-0.05(-0.54%)
May 02, 2012	8.678	8.871	8.678	8.871	6,844	+0.19(+2.22%)
May 01, 2012	8.678	8.678	8.659	8.678	725	+0.00(+0.00%)
Apr 27, 2012	8.678	8.678	8.678	8.678	1,037	+0.18(+2.16%)
Apr 26, 2012	8.485	8.495	8.485	8.495	609	-0.01(-0.11%)
Apr 25, 2012	8.639	8.639	8.476	8.504	973	+0.07(+0.80%)
Apr 24, 2012	8.437	8.591	8.437	8.437	622	-0.24(-2.78%)
Apr 20, 2012	8.678	8.678	8.678	8.678	2,281	+0.24(+2.86%)
Apr 17, 2012	8.476	8.437	8.437	8.437	8,504	-0.24(-2.78%)
Apr 12, 2012	8.553	8.678	8.678	8.678	12,652	+0.42(+5.14%)
Apr 11, 2012	8.119	8.524	8.119	8.254	2,074	+0.30(+3.76%)
Apr 10, 2012	7.627	8.177	7.627	7.955	8,240	+0.19(+2.48%)
Apr 09, 2012	9.160	9.160	6.894	7.762	7,380	-1.16(-12.97%)
Apr 05, 2012	9.160	9.179	8.919	8.919	3,536	-0.15(-1.70%)
Apr 04, 2012	9.064	9.073	8.678	9.073	4,666	-0.06(-0.63%)
Apr 03, 2012	9.112	9.131	9.112	9.131	1,761	+0.02(+0.21%)
Mar 30, 2012	9.044	9.112	9.112	9.112	1,140	+0.79(+9.50%)
Mar 29, 2012	9.083	9.083	8.321	8.321	423	-0.79(-8.68%)
Mar 28, 2012	9.160	9.160	9.112	9.112	17,215	+0.08(+0.85%)
Mar 27, 2012	9.015	9.035	9.006	9.035	3,202	+0.31(+3.54%)
Mar 26, 2012	8.225	9.102	8.225	8.726	841	-0.36(-3.93%)
Mar 19, 2012	9.160	9.083	9.083	9.083	622	-0.08(-0.84%)
Mar 16, 2012	8.678	9.160	8.582	9.160	7,450	+0.72(+8.57%)
Mar 14, 2012	8.466	8.437	8.437	8.437	933	+0.00(+0.00%)
Mar 13, 2012	8.437	8.437	8.437	8.437	490	-0.30(-3.42%)
Mar 09, 2012	8.736	8.736	8.736	8.736	0	+0.20(+2.37%)
Mar 08, 2012	8.495	8.533	8.495	8.533	803	+0.04(+0.45%)
Mar 05, 2012	8.794	8.495	8.495	8.495	3,526	-0.42(-4.76%)
Mar 02, 2012	8.832	8.919	8.832	8.919	48,743	+0.07(+0.76%)
Mar 01, 2012	8.755	8.852	8.755	8.852	371	+0.37(+4.32%)
Feb 29, 2012	8.553	8.553	8.389	8.485	729	-0.28(-3.19%)
Feb 28, 2012	8.765	8.765	8.765	8.765	103	+0.17(+2.02%)
Feb 27, 2012	8.514	8.591	8.514	8.591	1,074	+0.06(+0.68%)
Feb 24, 2012	8.591	8.591	8.533	8.533	414	-0.32(-3.59%)
Feb 23, 2012	8.774	8.852	8.774	8.852	311	-0.02(-0.22%)
Feb 21, 2012	8.871	8.871	8.871	8.871	0	+0.15(+1.77%)
Feb 17, 2012	8.543	8.717	8.543	8.717	466	+0.31(+3.67%)
Feb 16, 2012	9.430	9.430	8.215	8.408	362	-0.84(-9.07%)
Feb 13, 2012	8.476	9.247	9.247	9.247	311	+0.83(+9.85%)
Feb 10, 2012	8.774	8.774	8.398	8.418	933	-0.39(-4.38%)
Feb 09, 2012	8.543	8.832	7.318	8.803	8,442	+0.31(+3.63%)
Feb 08, 2012	8.977	8.977	8.485	8.495	3,920	-0.05(-0.56%)
Feb 07, 2012	8.196	9.160	8.167	8.543	12,637	-0.34(-3.80%)
Feb 06, 2012	8.823	8.880	8.823	8.880	414	-0.05(-0.54%)
Feb 03, 2012	8.774	8.929	8.774	8.929	311	+0.22(+2.55%)
Feb 02, 2012	8.707	8.707	8.707	8.707	207	+0.02(+0.22%)
Feb 01, 2012	8.717	8.929	8.678	8.688	4,078	-0.09(-0.99%)
Jan 31, 2012	8.611	8.774	8.611	8.774	311	+0.16(+1.90%)
Jan 30, 2012	9.507	9.507	8.495	8.611	8,276	-0.99(-10.34%)
Jan 27, 2012	8.476	9.604	8.427	9.604	1,838	+1.04(+12.16%)
Jan 25, 2012	7.752	8.562	8.562	8.562	1,555	+0.12(+1.37%)
Jan 24, 2012	8.447	8.447	8.447	8.447	1,037	+0.24(+2.94%)
Jan 20, 2012	8.196	8.206	8.206	8.206	2,177	+0.01(+0.12%)
Jan 19, 2012	8.109	8.292	7.704	8.196	3,312	+0.14(+1.80%)
Jan 18, 2012	7.743	8.630	7.743	8.051	881	-0.43(-5.11%)
Jan 17, 2012	8.726	8.726	8.273	8.485	2,213	-0.37(-4.14%)
Jan 12, 2012	8.476	8.852	8.852	8.852	2,074	+0.46(+5.52%)
Jan 11, 2012	8.562	8.562	8.389	8.389	2,310	+0.06(+0.69%)
Jan 10, 2012	8.389	8.543	8.331	8.331	4,666	-0.01(-0.12%)
Jan 09, 2012	8.099	8.341	8.099	8.341	622	+0.27(+3.35%)
Jan 06, 2012	7.588	9.536	7.588	8.071	1,825	+0.45(+5.95%)
Jan 03, 2012	7.309	7.617	7.617	7.617	8,504	+0.09(+1.15%)
Dec 30, 2011	7.878	7.878	7.338	7.531	9,798	-0.43(-5.45%)
Dec 29, 2011	6.778	7.964	6.778	7.964	6,695	+1.04(+15.04%)
Dec 28, 2011	6.923	6.923	6.894	6.923	2,903	-0.13(-1.78%)
Dec 27, 2011	7.126	7.135	7.010	7.048	1,482	-0.33(-4.44%)
Dec 23, 2011	7.328	7.473	7.126	7.376	5,833	+0.47(+6.84%)
Dec 21, 2011	7.135	7.135	6.904	6.904	6,222	-0.04(-0.56%)
Dec 20, 2011	6.971	7.569	6.913	6.942	6,833	-0.04(-0.55%)
Dec 19, 2011	7.463	7.463	6.981	6.981	583	-0.46(-6.22%)
Dec 16, 2011	6.962	7.444	6.962	7.444	1,018	+0.13(+1.85%)
Dec 15, 2011	6.933	7.309	6.913	7.309	1,276	-0.24(-3.19%)
Dec 14, 2011	7.550	7.559	7.550	7.550	725	+0.07(+0.90%)
Dec 13, 2011	6.913	7.482	6.913	7.482	626	+0.39(+5.43%)
Dec 09, 2011	7.097	7.097	7.097	7.097	0	+0.13(+1.94%)
Dec 08, 2011	7.232	7.232	6.962	6.962	2,714	-0.46(-6.23%)
Dec 06, 2011	7.425	7.425	7.425	7.425	311	-0.09(-1.16%)
Dec 05, 2011	7.666	7.666	7.511	7.511	414	-0.21(-2.75%)
Dec 02, 2011	7.733	7.733	7.723	7.723	518	+0.04(+0.50%)
Nov 30, 2011	7.685	7.685	7.685	7.685	311	+0.55(+7.70%)
Nov 18, 2011	7.135	7.135	7.135	7.135	311	+0.03(+0.41%)
Nov 17, 2011	7.029	7.106	7.029	7.106	334	+0.07(+0.96%)
Nov 16, 2011	7.039	7.039	7.039	7.039	414	-0.20(-2.80%)
Nov 15, 2011	6.846	7.241	6.846	7.241	16,075	+0.24(+3.44%)
Nov 14, 2011	7.232	7.232	7.000	7.000	1,324	+0.06(+0.83%)
Nov 11, 2011	6.875	7.145	6.875	6.942	50,714	+0.10(+1.41%)
Nov 09, 2011	6.846	6.846	6.846	6.846	207	+0.00(+0.00%)
Nov 04, 2011	6.846	6.846	6.846	6.846	0	+0.00(+0.00%)