Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2011	6.817	6.846	6.846	6.846	1,451	+0.10(+1.43%)
Oct 31, 2011	6.750	6.750	6.750	6.750	1,970	-0.10(-1.41%)
Oct 28, 2011	6.769	6.846	6.740	6.846	777	+0.09(+1.28%)
Oct 27, 2011	6.856	6.865	6.759	6.759	430	-0.95(-12.37%)
Oct 26, 2011	6.773	7.714	6.711	7.714	1,233	+1.04(+15.61%)
Oct 25, 2011	6.267	6.672	6.267	6.672	1,059	+0.45(+7.29%)
Oct 24, 2011	6.267	6.267	6.171	6.219	2,982	+0.00(+0.00%)
Oct 21, 2011	6.219	6.267	6.190	6.219	3,422	+0.00(+0.00%)
Oct 20, 2011	5.901	6.219	5.689	6.219	14,004	+0.28(+4.71%)
Oct 19, 2011	6.123	6.219	5.940	5.940	71,186	-0.18(-2.99%)
Oct 18, 2011	6.267	6.267	6.123	6.123	3,318	-0.23(-3.66%)
Oct 17, 2011	6.402	6.402	6.354	6.355	1,451	+0.00(+0.02%)
Oct 14, 2011	6.267	6.364	6.267	6.354	9,522	+0.04(+0.61%)
Oct 13, 2011	6.267	6.316	6.123	6.316	6,844	+0.00(+0.00%)
Oct 12, 2011	6.277	6.364	6.267	6.316	16,265	+0.05(+0.77%)
Oct 11, 2011	6.316	6.316	6.267	6.267	1,182	-0.19(-2.99%)
Oct 10, 2011	6.277	6.460	6.200	6.460	78,440	+0.26(+4.20%)
Oct 07, 2011	6.422	6.537	6.200	6.200	4,915	-0.27(-4.17%)
Oct 06, 2011	6.277	6.745	6.277	6.470	5,834	-0.47(-6.81%)
Oct 05, 2011	7.087	7.087	6.942	6.942	2,240	-0.01(-0.14%)
Oct 04, 2011	7.425	7.425	6.788	6.952	12,238	-0.47(-6.36%)
Sep 30, 2011	7.425	7.425	7.425	7.425	0	+0.12(+1.58%)
Sep 29, 2011	7.048	7.309	7.048	7.309	323	-0.21(-2.82%)
Sep 27, 2011	7.482	7.521	7.521	7.521	7,778	-0.14(-1.89%)
Sep 26, 2011	7.666	7.666	7.666	7.666	2,339	+0.01(+0.13%)
Sep 23, 2011	7.569	7.666	7.569	7.656	2,696	+0.00(+0.00%)
Sep 22, 2011	7.752	7.752	7.656	7.656	1,763	-0.32(-3.99%)
Sep 21, 2011	8.225	8.254	7.916	7.974	696	-0.28(-3.39%)
Sep 20, 2011	8.321	8.630	8.234	8.254	3,733	-0.72(-8.06%)
Sep 19, 2011	8.263	8.977	8.263	8.977	613	+0.25(+2.87%)
Sep 16, 2011	8.726	8.726	8.726	8.726	207	-0.01(-0.11%)
Sep 15, 2011	8.736	8.736	8.736	8.736	207	-0.11(-1.20%)
Sep 14, 2011	8.832	9.073	8.745	8.842	1,763	-0.66(-6.90%)
Sep 13, 2011	9.498	9.498	9.498	9.498	414	-0.14(-1.50%)
Sep 12, 2011	9.642	9.642	9.642	9.642	183	+0.29(+3.09%)
Sep 07, 2011	9.334	9.353	9.353	9.353	311	-0.28(-2.90%)
Sep 02, 2011	9.671	9.633	9.633	9.633	1,451	+0.00(+0.00%)
Sep 01, 2011	10.03	10.03	9.604	9.633	466	-0.73(-7.07%)
Aug 31, 2011	9.864	10.37	9.835	10.37	1,279	+0.51(+5.19%)
Aug 30, 2011	9.440	9.854	9.440	9.854	1,017	-0.75(-7.09%)
Aug 29, 2011	10.61	10.61	10.61	10.61	6,222	+0.77(+7.84%)
Aug 25, 2011	9.218	9.835	9.835	9.835	933	+0.19(+2.00%)
Aug 23, 2011	9.671	9.642	9.642	9.642	622	-0.03(-0.30%)
Aug 19, 2011	9.690	9.671	9.671	9.671	207	-0.08(-0.79%)
Aug 16, 2011	8.476	9.748	9.748	9.748	1,763	-0.02(-0.20%)
Aug 15, 2011	10.26	10.26	9.768	9.768	1,171	-0.98(-9.15%)
Aug 12, 2011	10.83	10.83	10.75	10.75	362	-1.25(-10.44%)
Aug 09, 2011	12.00	12.00	12.00	12.00	207	-0.50(-4.01%)
Aug 05, 2011	12.08	12.51	12.51	12.51	518	-0.51(-3.93%)
Aug 04, 2011	13.02	13.02	13.00	13.02	645	+0.00(+0.00%)
Aug 02, 2011	13.02	13.02	13.02	13.02	207	+0.27(+2.12%)
Aug 01, 2011	13.26	13.26	12.75	12.75	3,399	-0.35(-2.65%)
Jul 29, 2011	13.09	13.09	13.09	13.09	201	-0.16(-1.24%)
Jul 28, 2011	12.76	13.26	11.92	13.26	1,348	+0.35(+2.69%)
Jul 27, 2011	12.91	12.91	12.91	12.91	103	-0.11(-0.82%)
Jul 26, 2011	13.13	13.13	13.02	13.02	1,140	+0.01(+0.07%)
Jul 25, 2011	12.36	13.47	12.34	13.01	725	-0.02(-0.15%)
Jul 22, 2011	12.86	13.03	12.84	13.03	414	-0.47(-3.50%)
Jul 21, 2011	13.53	13.55	13.03	13.50	1,563	+0.00(+0.00%)
Jul 20, 2011	13.92	13.92	13.50	13.50	3,629	-0.44(-3.18%)
Jul 19, 2011	13.94	13.94	13.94	13.94	103	+0.15(+1.12%)
Jul 18, 2011	13.69	14.26	13.50	13.79	1,801	-0.19(-1.38%)
Jul 15, 2011	13.79	13.98	13.53	13.98	2,542	+0.27(+1.97%)
Jul 14, 2011	13.16	13.73	13.16	13.71	1,829	+0.12(+0.85%)
Jul 13, 2011	13.36	13.60	13.17	13.60	906	+0.22(+1.66%)
Jul 11, 2011	13.30	13.37	13.37	13.37	933	-0.02(-0.14%)
Jul 08, 2011	13.39	13.39	13.39	13.39	103	-0.06(-0.43%)
Jul 07, 2011	12.54	13.49	12.54	13.45	1,561	+0.66(+5.12%)
Jul 06, 2011	12.80	12.80	12.80	12.80	207	-0.01(-0.08%)
Jul 05, 2011	12.80	12.80	12.80	12.80	150	+0.03(+0.23%)