Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	29.07	29.07	28.59	28.69	6,584	-0.39(-1.33%)
Nov 29, 2016	28.49	29.12	28.49	29.07	12,417	+0.48(+1.69%)
Nov 28, 2016	29.31	29.82	28.40	28.59	17,825	-1.01(-3.42%)
Nov 25, 2016	29.22	29.70	29.12	29.60	4,547	+0.10(+0.33%)
Nov 23, 2016		29.51	29.51	29.51	0	+0.05(+0.16%)
Nov 22, 2016	28.44	29.65	28.44	29.46	17,455	+0.77(+2.69%)
Nov 21, 2016	28.73	28.93	26.33	28.69	8,801	-0.24(-0.83%)
Nov 18, 2016	28.93	28.93	28.16	28.93	8,749	+0.14(+0.50%)
Nov 17, 2016	28.93	28.93	27.05	28.78	8,929	+0.10(+0.34%)
Nov 16, 2016	28.97	28.97	28.44	28.69	11,715	-0.14(-0.50%)
Nov 15, 2016	29.17	29.17	28.54	28.83	6,143	-0.63(-2.13%)
Nov 14, 2016	30.37	30.37	28.19	29.46	17,569	-0.77(-2.55%)
Nov 11, 2016	24.68	30.32	24.68	30.23	36,823	+5.59(+22.70%)
Nov 10, 2016	23.38	24.78	23.24	24.64	16,042	+0.10(+0.39%)
Nov 09, 2016	23.53	24.59	23.53	24.54	14,631	+1.21(+5.16%)
Nov 08, 2016	23.38	23.82	23.24	23.33	12,082	-0.58(-2.42%)
Nov 07, 2016	23.55	24.15	23.09	23.91	9,158	+0.68(+2.90%)
Nov 04, 2016	23.24	23.53	23.14	23.24	5,033	+0.00(+0.00%)
Nov 03, 2016	23.58	23.58	23.04	23.24	4,178	+0.05(+0.21%)
Nov 02, 2016	22.90	23.38	22.71	23.19	8,377	+0.48(+2.12%)
Nov 01, 2016	23.48	23.48	22.66	22.71	4,733	-0.63(-2.69%)
Oct 31, 2016	23.24	23.48	23.24	23.33	8,012	+0.00(+0.00%)
Oct 28, 2016	23.29	23.43	23.04	23.33	36,901	+0.14(+0.62%)
Oct 27, 2016	23.38	23.39	23.14	23.19	34,106	-0.10(-0.41%)
Oct 26, 2016	23.58	23.72	22.95	23.29	18,880	+0.14(+0.63%)
Oct 25, 2016	23.29	23.53	22.85	23.14	14,927	+0.24(+1.05%)
Oct 24, 2016	23.38	23.62	22.66	22.90	38,765	-0.47(-2.02%)
Oct 21, 2016	23.10	23.69	23.04	23.37	7,950	+0.04(+0.16%)
Oct 20, 2016	23.29	23.59	23.14	23.33	9,119	+0.41(+1.81%)
Oct 19, 2016	23.43	23.43	22.87	22.92	2,903	-0.10(-0.42%)
Oct 18, 2016	23.69	23.69	23.00	23.02	16,665	-0.56(-2.37%)
Oct 17, 2016	23.72	23.76	23.06	23.58	17,224	+0.23(+0.99%)
Oct 14, 2016	23.36	23.72	23.34	23.34	4,294	-0.31(-1.30%)
Oct 13, 2016	23.19	23.71	23.19	23.65	9,082	+0.17(+0.74%)
Oct 12, 2016	23.39	23.72	23.39	23.48	14,196	+0.16(+0.70%)
Oct 11, 2016	23.58	24.13	23.01	23.31	56,663	+0.56(+2.46%)
Oct 10, 2016	23.00	23.00	22.66	22.76	7,874	+0.10(+0.43%)
Oct 07, 2016	22.34	22.98	22.34	22.66	5,902	-0.03(-0.13%)
Oct 06, 2016	22.77	22.78	22.66	22.69	4,786	+0.02(+0.08%)
Oct 05, 2016	23.13	23.13	22.67	22.67	4,259	+0.00(+0.00%)
Oct 04, 2016	23.12	23.12	22.66	22.67	15,787	-0.09(-0.38%)
Oct 03, 2016	23.55	23.55	22.50	22.76	12,020	-0.77(-3.28%)
Sep 30, 2016	23.41	23.74	23.26	23.53	29,830	+0.10(+0.41%)
Sep 29, 2016	23.37	23.72	23.33	23.43	24,493	-0.05(-0.21%)
Sep 28, 2016	23.57	23.72	23.41	23.48	7,123	+0.17(+0.74%)
Sep 27, 2016	23.43	23.50	23.26	23.31	6,705	-0.25(-1.06%)
Sep 26, 2016	23.57	23.72	23.52	23.56	11,813	-0.06(-0.25%)
Sep 23, 2016	23.73	23.75	23.61	23.61	9,812	-0.10(-0.41%)
Sep 22, 2016	23.59	23.77	23.59	23.71	14,811	+0.10(+0.41%)
Sep 21, 2016	23.65	23.77	23.47	23.61	14,472	+0.05(+0.20%)
Sep 20, 2016	24.11	24.11	23.42	23.57	27,846	-0.03(-0.12%)
Sep 19, 2016	23.94	24.11	23.50	23.59	16,059	-0.03(-0.12%)
Sep 16, 2016	24.51	24.51	23.47	23.62	125,458	-0.69(-2.86%)
Sep 15, 2016	23.57	24.53	23.57	24.32	16,956	+0.27(+1.12%)
Sep 14, 2016	24.13	24.51	23.65	24.05	22,099	-0.23(-0.95%)
Sep 13, 2016	21.60	24.59	21.53	24.28	30,728	+2.27(+10.29%)
Sep 12, 2016	21.08	22.01	20.45	22.01	26,062	+0.79(+3.73%)
Sep 09, 2016	20.81	21.40	20.69	21.22	20,449	+0.17(+0.82%)
Sep 08, 2016	20.51	21.20	19.97	21.05	12,477	+0.37(+1.77%)
Sep 07, 2016	19.36	20.88	19.36	20.68	16,914	+0.60(+2.98%)
Sep 06, 2016	18.51	20.16	18.20	20.08	24,518	+1.43(+7.65%)
Sep 02, 2016	18.77	18.66	18.66	18.66	6,222	-0.13(-0.67%)