Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	9.449	9.816	9.160	9.739	3,631	+0.10(+1.00%)
Feb 25, 2010	9.102	9.652	8.852	9.642	6,953	+0.18(+1.94%)
Feb 24, 2010	8.967	9.584	8.967	9.459	5,629	-0.18(-1.90%)
Feb 22, 2010	9.498	9.642	9.642	9.642	1,763	-0.37(-3.66%)
Feb 19, 2010	9.874	10.03	9.546	10.01	1,868	+0.28(+2.87%)
Feb 18, 2010	9.353	9.729	9.353	9.729	1,763	+0.05(+0.50%)
Feb 17, 2010	9.642	10.10	9.575	9.681	11,300	-0.17(-1.76%)
Feb 16, 2010	9.594	9.931	9.594	9.854	3,330	-0.06(-0.58%)
Feb 12, 2010	9.700	9.912	9.912	9.912	622	+0.09(+0.88%)
Feb 11, 2010	9.854	9.854	9.440	9.825	2,177	+0.04(+0.39%)
Feb 09, 2010	9.314	9.787	9.787	9.787	1,244	-0.14(-1.46%)
Feb 08, 2010	9.845	10.08	9.469	9.931	8,503	+0.05(+0.49%)
Feb 05, 2010	9.758	9.931	9.758	9.883	1,585	+0.10(+0.99%)
Feb 04, 2010	9.073	9.787	9.044	9.787	3,697	+0.08(+0.79%)
Feb 03, 2010	9.449	9.710	9.449	9.710	1,138	-0.16(-1.66%)
Feb 02, 2010	9.517	9.883	8.447	9.874	8,733	+0.33(+3.43%)
Feb 01, 2010	9.324	9.546	9.324	9.546	848	+0.00(+0.00%)
Jan 29, 2010	8.312	9.546	8.312	9.546	673	+0.00(+0.00%)
Jan 28, 2010	8.938	9.546	8.938	9.546	1,853	+0.00(+0.00%)
Jan 27, 2010	9.681	9.681	8.871	9.546	1,511	+0.14(+1.54%)
Jan 26, 2010	9.015	9.401	9.015	9.401	1,771	+0.58(+6.56%)
Jan 25, 2010	8.485	9.391	8.456	8.823	2,029	+0.06(+0.66%)
Jan 21, 2010	9.285	8.765	8.765	8.765	2,903	-0.40(-4.32%)
Jan 20, 2010	8.061	9.353	7.714	9.160	9,403	-0.07(-0.73%)
Jan 19, 2010	9.382	9.382	8.543	9.228	2,825	+0.09(+0.95%)
Jan 15, 2010	8.890	9.141	9.141	9.141	4,770	+0.10(+1.07%)
Jan 14, 2010	9.044	9.044	9.044	9.044	103	-0.20(-2.19%)
Jan 13, 2010	8.803	9.295	8.803	9.247	15,080	+0.33(+3.68%)
Jan 12, 2010	8.697	9.449	8.697	8.919	21,801	+0.10(+1.09%)
Jan 11, 2010	9.363	9.623	8.533	8.823	19,424	-0.23(-2.56%)
Jan 08, 2010	9.324	9.324	9.044	9.054	3,300	-0.24(-2.59%)
Jan 07, 2010	9.903	9.903	9.141	9.295	26,767	-0.71(-7.13%)
Jan 06, 2010	10.92	10.92	10.01	10.01	9,047	-0.60(-5.64%)
Jan 05, 2010	10.72	10.92	10.61	10.61	2,854	-0.28(-2.57%)
Jan 04, 2010	10.84	11.08	10.37	10.89	1,745	+0.28(+2.64%)
Dec 31, 2009	11.16	10.61	10.61	10.61	6,430	+0.04(+0.36%)
Dec 30, 2009	10.61	10.86	10.48	10.57	5,740	-0.02(-0.18%)
Dec 29, 2009	10.46	10.59	10.12	10.59	1,451	+0.09(+0.83%)
Dec 28, 2009	10.11	10.50	9.797	10.50	1,871	+0.39(+3.81%)
Dec 24, 2009	9.150	10.17	9.150	10.11	1,885	+0.07(+0.67%)
Dec 23, 2009	9.633	10.05	9.536	10.05	8,396	+0.16(+1.66%)
Dec 22, 2009	9.922	10.00	9.604	9.883	31,129	-0.05(-0.49%)
Dec 21, 2009	9.989	10.18	9.931	9.931	681	-0.03(-0.29%)
Dec 18, 2009	9.416	10.11	9.401	9.960	2,770	+0.21(+2.18%)
Dec 17, 2009	9.931	9.931	9.420	9.748	3,884	-0.07(-0.69%)
Dec 16, 2009	9.864	10.01	9.604	9.816	8,335	+0.20(+2.11%)
Dec 15, 2009	9.652	10.11	9.141	9.613	34,983	+0.07(+0.71%)
Dec 14, 2009	9.594	9.710	9.204	9.546	6,218	-0.07(-0.70%)
Dec 11, 2009	9.266	9.613	9.266	9.613	1,543	-0.17(-1.77%)
Dec 10, 2009	9.488	9.796	9.488	9.787	1,037	-0.04(-0.39%)
Dec 09, 2009	9.883	9.883	9.199	9.825	2,075	-0.07(-0.68%)
Dec 08, 2009	9.787	9.893	9.478	9.893	17,313	+0.00(+0.05%)
Dec 07, 2009	9.642	10.01	9.642	9.888	5,491	+0.56(+6.05%)
Dec 04, 2009	9.690	10.12	9.324	9.324	9,529	-0.40(-4.16%)
Dec 03, 2009	9.912	10.04	9.642	9.729	8,154	+0.08(+0.80%)
Dec 02, 2009	9.555	9.912	9.555	9.652	4,451	+0.26(+2.77%)
Dec 01, 2009	9.469	9.710	9.353	9.392	6,799	+0.02(+0.21%)
Nov 30, 2009	9.343	9.478	9.266	9.372	6,801	+0.05(+0.52%)
Nov 27, 2009	9.430	9.449	8.794	9.324	4,043	-0.13(-1.33%)
Nov 25, 2009	9.517	9.527	9.449	9.449	320	-0.19(-2.00%)
Nov 24, 2009	9.555	9.739	9.459	9.642	2,414	-0.17(-1.77%)
Nov 23, 2009	9.883	9.883	9.189	9.816	13,060	-0.07(-0.68%)
Nov 20, 2009	9.488	9.903	8.408	9.883	15,436	+0.65(+6.99%)
Nov 19, 2009	9.825	9.825	9.237	9.237	207	+0.10(+1.05%)
Nov 18, 2009	9.874	9.883	9.141	9.141	3,641	-0.78(-7.85%)
Nov 17, 2009	9.372	9.919	9.208	9.919	933	+0.04(+0.37%)
Nov 16, 2009	9.753	10.17	9.753	9.883	7,088	-0.14(-1.44%)
Nov 13, 2009	10.21	10.27	10.03	10.03	544	-0.18(-1.79%)
Nov 12, 2009	9.719	10.22	9.719	10.21	4,928	+0.28(+2.82%)
Nov 11, 2009	9.613	10.21	9.613	9.931	6,225	+0.10(+0.98%)
Nov 10, 2009	9.536	10.12	9.536	9.835	4,770	-0.05(-0.49%)
Nov 09, 2009	9.546	10.24	9.334	9.883	9,509	+0.02(+0.20%)
Nov 06, 2009	9.912	9.912	9.845	9.864	622	-0.02(-0.20%)
Nov 05, 2009	9.787	10.60	9.546	9.883	7,841	+0.12(+1.19%)
Nov 03, 2009	9.768	9.768	9.768	9.768	0	+0.10(+1.00%)
Nov 02, 2009	10.56	10.56	9.430	9.671	4,769	+0.51(+5.58%)
Oct 30, 2009	9.150	9.536	8.871	9.160	13,423	+0.28(+3.15%)
Oct 29, 2009	9.160	9.488	8.678	8.880	14,322	-0.29(-3.18%)
Oct 28, 2009	9.083	9.218	9.064	9.172	1,970	+0.12(+1.36%)
Oct 27, 2009	9.208	9.652	9.025	9.049	2,177	-0.21(-2.24%)
Oct 26, 2009	9.189	9.276	8.919	9.257	12,781	+0.03(+0.31%)
Oct 23, 2009	9.228	9.237	9.112	9.228	2,041	+0.06(+0.63%)
Oct 22, 2009	8.861	9.285	8.861	9.170	4,088	+0.44(+5.08%)
Oct 21, 2009	8.678	8.774	8.678	8.726	1,623	-0.08(-0.88%)
Oct 20, 2009	8.582	8.852	8.582	8.803	933	-0.12(-1.40%)
Oct 19, 2009	8.620	8.928	8.620	8.928	1,048	+0.08(+0.86%)
Oct 16, 2009	8.639	8.861	8.639	8.852	1,542	+0.18(+2.11%)
Oct 15, 2009	8.572	8.668	8.572	8.668	518	-0.44(-4.87%)
Oct 14, 2009	8.688	9.122	8.109	9.112	5,427	+0.17(+1.94%)
Oct 12, 2009	8.591	8.938	8.938	8.938	933	-0.06(-0.64%)
Oct 09, 2009	8.977	8.996	8.938	8.996	674	-0.17(-1.89%)
Oct 08, 2009	8.890	9.324	8.697	9.170	6,143	+0.23(+2.59%)
Oct 07, 2009	8.032	8.996	8.032	8.938	17,040	+0.75(+9.19%)
Oct 06, 2009	9.112	9.170	7.936	8.186	11,239	-1.07(-11.56%)
Oct 05, 2009	8.191	9.257	8.061	9.257	13,247	+1.62(+21.21%)
Oct 02, 2009	7.270	8.215	7.270	7.637	9,492	-0.39(-4.81%)
Oct 01, 2009	7.945	8.022	7.926	8.022	4,355	+0.11(+1.34%)
Sep 30, 2009	7.569	8.051	7.569	7.916	7,870	+0.20(+2.63%)
Sep 29, 2009	7.453	8.292	7.376	7.714	13,894	+0.39(+5.26%)
Sep 28, 2009	7.232	7.398	7.183	7.328	3,672	+0.01(+0.20%)
Sep 25, 2009	6.750	7.314	6.750	7.314	6,706	+0.27(+3.76%)
Sep 24, 2009	7.145	7.251	6.913	7.048	8,232	+0.03(+0.44%)
Sep 23, 2009	7.087	7.376	6.798	7.018	10,396	+0.03(+0.39%)
Sep 22, 2009	7.106	7.106	6.991	6.991	3,320	-0.03(-0.41%)
Sep 21, 2009	7.347	7.521	7.000	7.020	7,790	-0.37(-4.96%)
Sep 18, 2009	7.174	7.446	7.141	7.386	11,826	+0.29(+4.08%)
Sep 17, 2009	7.222	7.222	6.750	7.097	5,333	+0.35(+5.14%)
Sep 16, 2009	6.682	6.885	6.672	6.750	829	+0.22(+3.40%)
Sep 15, 2009	6.605	6.634	6.335	6.528	11,713	+0.09(+1.35%)
Sep 14, 2009	6.210	6.508	6.210	6.441	7,354	+0.23(+3.73%)
Sep 11, 2009	6.258	6.383	6.190	6.210	4,634	+0.07(+1.10%)
Sep 10, 2009	5.920	6.190	5.766	6.142	10,093	+0.07(+1.11%)
Sep 09, 2009	6.142	6.267	6.017	6.075	4,147	-0.04(-0.63%)
Sep 08, 2009	6.200	6.335	5.834	6.113	8,896	+0.15(+2.59%)
Sep 04, 2009	5.872	5.983	5.872	5.959	3,530	-0.07(-1.12%)
Sep 03, 2009	5.853	6.065	5.843	6.026	2,205	+0.08(+1.30%)
Sep 02, 2009	5.911	6.472	5.911	5.949	5,591	-0.06(-0.96%)
Sep 01, 2009	5.824	6.104	5.650	6.007	7,607	-0.11(-1.74%)
Aug 31, 2009	6.248	6.248	5.825	6.113	2,825	+0.16(+2.76%)
Aug 28, 2009	5.940	5.949	5.930	5.949	2,548	-0.07(-1.12%)
Aug 27, 2009	6.123	6.190	6.017	6.017	829	-0.13(-2.04%)
Aug 26, 2009	6.123	6.508	5.930	6.142	27,020	-0.22(-3.48%)
Aug 25, 2009	6.383	6.383	6.036	6.364	6,020	+0.19(+3.12%)
Aug 24, 2009	6.002	6.171	5.930	6.171	2,642	+0.11(+1.75%)
Aug 21, 2009	5.737	6.065	5.708	6.065	5,514	+0.40(+6.97%)
Aug 20, 2009	5.790	6.065	5.621	5.670	14,894	-0.36(-5.92%)
Aug 19, 2009	5.583	6.354	5.506	6.026	41,848	+0.33(+5.75%)
Aug 18, 2009	5.670	5.699	5.496	5.699	5,289	+0.25(+4.60%)
Aug 17, 2009	5.400	5.554	5.400	5.448	5,068	-0.14(-2.59%)
Aug 14, 2009	5.602	5.670	5.544	5.592	10,227	+0.00(+0.00%)
Aug 13, 2009	5.506	5.689	5.506	5.592	11,125	+0.10(+1.75%)
Aug 12, 2009	5.419	5.496	5.419	5.496	1,548	-0.10(-1.72%)
Aug 11, 2009	5.660	5.660	5.380	5.592	3,629	-0.19(-3.33%)
Aug 10, 2009	5.602	5.785	5.467	5.785	4,978	+0.25(+4.53%)
Aug 07, 2009	5.400	5.670	5.400	5.535	6,228	+0.18(+3.42%)
Aug 06, 2009	5.351	5.351	5.139	5.351	2,664	+0.13(+2.59%)
Aug 05, 2009	5.438	5.477	5.216	5.216	7,638	-0.32(-5.75%)
Aug 04, 2009	5.670	5.670	5.525	5.535	2,592	-0.20(-3.53%)
Aug 03, 2009	5.477	5.737	4.985	5.737	14,102	+0.63(+12.26%)
Jul 31, 2009	5.332	5.332	4.802	5.110	10,682	+0.14(+2.91%)
Jul 30, 2009	4.869	4.966	4.860	4.966	5,392	+0.13(+2.59%)
Jul 29, 2009	4.763	4.918	4.763	4.840	5,968	+0.02(+0.40%)
Jul 28, 2009	4.811	4.927	4.773	4.821	14,291	+0.06(+1.21%)
Jul 27, 2009	4.811	4.811	4.638	4.763	9,381	-0.11(-2.18%)
Jul 24, 2009	4.840	4.869	4.725	4.869	17,853	+0.05(+1.00%)
Jul 23, 2009	4.802	4.869	4.734	4.821	32,365	+0.02(+0.40%)
Jul 22, 2009	5.062	5.265	4.686	4.802	76,500	-0.12(-2.35%)
Jul 21, 2009	4.898	5.062	4.898	4.918	1,854	-0.06(-1.16%)
Jul 20, 2009	5.159	5.718	4.975	4.975	73,434	-0.31(-5.84%)
Jul 17, 2009	4.811	5.284	4.339	5.284	20,152	+0.32(+6.41%)
Jul 16, 2009	5.139	5.139	4.898	4.966	18,014	-0.14(-2.83%)
Jul 15, 2009	4.918	5.139	4.744	5.110	6,536	+0.13(+2.51%)
Jul 14, 2009	5.265	5.380	4.879	4.985	11,164	-0.04(-0.77%)
Jul 13, 2009	4.532	5.592	4.469	5.024	31,038	+0.39(+8.32%)
Jul 10, 2009	4.763	4.966	4.638	4.638	2,385	-0.18(-3.80%)
Jul 09, 2009	5.313	5.400	4.725	4.821	47,511	-0.59(-10.87%)
Jul 08, 2009	5.110	5.670	5.110	5.409	13,285	+0.35(+6.86%)
Jul 07, 2009	5.457	5.727	4.975	5.062	34,702	-0.40(-7.24%)
Jul 06, 2009	6.084	6.084	5.457	5.457	5,496	-0.36(-6.14%)
Jul 02, 2009	6.181	6.190	5.814	5.814	1,319	-0.31(-5.04%)
Jul 01, 2009	6.258	6.402	5.776	6.123	5,532	+0.00(+0.00%)
Jun 30, 2009	5.583	6.123	5.336	6.123	25,089	+0.40(+6.90%)
Jun 29, 2009	5.718	5.882	5.506	5.727	67,287	+0.14(+2.59%)
Jun 26, 2009	6.557	6.633	5.486	5.583	1,010,936	-1.06(-15.97%)
Jun 25, 2009	6.634	6.981	6.460	6.643	21,209	+0.04(+0.58%)
Jun 24, 2009	6.701	6.750	6.605	6.605	17,008	+0.01(+0.15%)
Jun 23, 2009	6.682	6.750	6.586	6.595	6,711	-0.01(-0.15%)
Jun 22, 2009	6.595	6.750	6.566	6.605	24,722	-0.08(-1.15%)
Jun 19, 2009	6.788	6.788	6.568	6.682	19,477	+0.11(+1.61%)
Jun 18, 2009	6.846	6.913	6.566	6.576	28,324	-0.27(-3.94%)
Jun 17, 2009	6.663	7.126	6.663	6.846	9,141	+0.19(+2.90%)
Jun 16, 2009	6.962	7.058	6.653	6.653	5,730	-0.05(-0.72%)
Jun 15, 2009	6.740	7.135	6.576	6.701	8,763	-0.21(-3.07%)
Jun 12, 2009	6.615	6.913	6.566	6.913	14,165	+0.29(+4.37%)
Jun 11, 2009	6.663	7.232	6.566	6.624	31,620	+0.02(+0.29%)
Jun 10, 2009	7.077	7.482	6.460	6.605	26,957	-0.34(-4.86%)
Jun 09, 2009	7.135	7.203	6.653	6.942	6,973	-0.10(-1.37%)
Jun 08, 2009	7.878	7.878	6.971	7.039	11,285	-0.68(-8.86%)
Jun 05, 2009	7.617	8.051	6.933	7.723	35,732	+0.26(+3.49%)
Jun 04, 2009	7.058	7.685	6.913	7.463	7,641	+0.50(+7.20%)
Jun 03, 2009	7.135	7.858	6.798	6.962	10,888	-0.28(-3.86%)
Jun 02, 2009	6.856	7.579	6.856	7.241	9,058	+0.34(+4.89%)
Jun 01, 2009	7.203	7.280	6.653	6.904	9,719	-0.06(-0.83%)
May 29, 2009	6.557	7.270	6.518	6.962	22,701	+0.39(+5.87%)
May 28, 2009	6.759	6.759	6.518	6.576	5,964	-0.05(-0.73%)
May 27, 2009	6.933	7.000	6.624	6.624	5,339	-0.39(-5.50%)
May 26, 2009	6.634	7.106	6.634	7.010	14,266	+0.22(+3.27%)
May 22, 2009	6.846	7.222	6.740	6.788	2,742	+0.01(+0.14%)
May 21, 2009	7.097	7.097	6.721	6.778	11,707	-0.48(-6.64%)
May 20, 2009	6.962	7.637	6.962	7.261	10,422	+0.32(+4.58%)
May 19, 2009	7.309	7.309	6.865	6.942	3,234	-0.35(-4.76%)
May 18, 2009	6.875	7.290	6.865	7.290	5,842	+0.57(+8.46%)
May 15, 2009	7.087	7.164	6.711	6.721	10,403	-0.28(-3.99%)
May 14, 2009	6.807	7.328	6.807	7.000	7,222	+0.28(+4.16%)
May 13, 2009	6.962	7.290	6.711	6.721	14,484	-0.43(-6.06%)
May 12, 2009	7.463	7.907	6.894	7.155	10,548	-0.24(-3.26%)
May 11, 2009	7.376	7.897	6.942	7.396	11,672	-0.26(-3.40%)
May 08, 2009	6.933	7.926	6.933	7.656	13,616	+0.94(+13.92%)
May 07, 2009	7.521	7.521	6.701	6.721	14,686	-0.64(-8.65%)
May 06, 2009	7.425	8.196	7.309	7.357	17,343	+0.13(+1.73%)
May 05, 2009	8.003	8.418	7.232	7.232	13,497	-0.84(-10.39%)
May 04, 2009	8.736	8.736	7.781	8.071	5,680	-0.49(-5.74%)
May 01, 2009	8.852	9.382	8.562	8.562	4,551	-0.14(-1.66%)
Apr 30, 2009	8.109	10.55	8.109	8.707	8,702	-0.58(-6.23%)
Apr 29, 2009	8.071	9.295	7.425	9.285	10,832	+1.31(+16.45%)
Apr 28, 2009	7.820	8.148	7.752	7.974	4,786	+0.19(+2.48%)
Apr 27, 2009	8.803	8.803	7.781	7.781	14,493	-1.38(-15.05%)
Apr 24, 2009	8.736	9.507	8.668	9.160	5,505	+0.61(+7.10%)
Apr 23, 2009	8.938	9.353	8.553	8.553	8,367	-0.40(-4.42%)
Apr 22, 2009	9.006	9.739	8.832	8.948	6,391	-0.36(-3.83%)
Apr 21, 2009	8.929	9.517	8.707	9.305	6,894	+0.28(+3.10%)
Apr 20, 2009	10.09	10.09	9.025	9.025	10,693	-1.52(-14.44%)
Apr 17, 2009	10.78	10.78	9.652	10.55	12,632	-0.06(-0.54%)
Apr 16, 2009	10.14	10.61	9.893	10.61	7,753	+0.46(+4.56%)
Apr 15, 2009	9.353	10.14	9.353	10.14	2,064	+0.69(+7.35%)
Apr 14, 2009	9.864	10.07	9.324	9.449	5,586	-0.70(-6.93%)
Apr 13, 2009	10.61	10.61	9.353	10.15	23,539	-0.20(-1.95%)
Apr 09, 2009	7.984	10.39	7.328	10.36	24,933	+2.39(+30.02%)
Apr 08, 2009	7.791	7.964	6.759	7.964	18,575	+0.77(+10.72%)
Apr 07, 2009	7.048	7.984	7.048	7.193	3,796	-0.07(-0.93%)
Apr 06, 2009	7.155	8.447	6.624	7.261	9,874	+0.11(+1.48%)
Apr 03, 2009	7.299	7.646	6.364	7.155	4,318	-0.24(-3.26%)
Apr 02, 2009	6.132	7.425	5.834	7.396	13,922	+1.48(+25.12%)
Apr 01, 2009	5.650	6.499	5.139	5.911	2,575	+0.08(+1.32%)
Mar 31, 2009	5.400	6.615	5.303	5.834	7,111	+0.57(+10.81%)
Mar 30, 2009	6.007	6.528	5.265	5.265	5,375	-2.02(-27.68%)
Mar 26, 2009	5.274	7.280	5.274	7.280	6,948	+2.15(+41.92%)
Mar 25, 2009	5.862	6.460	4.898	5.130	23,968	-0.67(-11.48%)
Mar 24, 2009	6.239	6.904	5.795	5.795	6,832	-0.65(-10.03%)
Mar 23, 2009	5.785	6.441	5.766	6.441	43,959	+0.96(+17.61%)
Mar 20, 2009	5.891	5.891	4.869	5.477	19,713	-0.22(-3.89%)
Mar 19, 2009	6.557	6.557	5.699	5.699	4,926	-0.72(-11.26%)
Mar 18, 2009	5.834	6.422	5.361	6.422	4,517	+0.56(+9.54%)
Mar 17, 2009	5.911	5.911	5.544	5.862	7,059	-0.09(-1.46%)
Mar 16, 2009	5.544	5.949	5.544	5.949	2,369	+0.52(+9.59%)
Mar 13, 2009	5.670	5.670	4.840	5.429	1,744	-0.20(-3.60%)
Mar 12, 2009	4.715	5.731	4.474	5.631	6,696	+0.89(+18.70%)
Mar 11, 2009	5.409	5.785	4.734	4.744	4,733	-0.62(-11.51%)
Mar 10, 2009	4.638	6.981	4.358	5.361	19,977	+0.92(+20.61%)
Mar 09, 2009	4.541	4.551	4.445	4.445	6,208	-0.13(-2.74%)
Mar 06, 2009	4.725	5.062	4.541	4.570	11,634	-0.07(-1.46%)
Mar 05, 2009	5.583	5.679	4.638	4.638	4,974	-1.23(-21.02%)
Mar 04, 2009	4.860	5.920	4.667	5.872	7,509	+1.28(+27.94%)