Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	16.44	16.44	16.44	16.44	310	+0.05(+0.29%)
Oct 29, 2015	16.39	16.53	16.39	16.39	2,084	-0.26(-1.56%)
Oct 28, 2015	16.65	16.65	16.65	16.65	318	+0.41(+2.55%)
Oct 27, 2015	16.70	16.70	16.24	16.24	273	-0.49(-2.94%)
Oct 26, 2015	16.20	16.73	16.20	16.73	4,625	+0.33(+2.00%)
Oct 23, 2015	15.83	16.63	15.83	16.40	4,245	+0.06(+0.35%)
Oct 22, 2015	16.05	16.34	16.04	16.34	539	-0.05(-0.29%)
Oct 21, 2015	16.13	16.39	16.13	16.39	4,096	+0.41(+2.59%)
Oct 20, 2015	15.98	15.98	15.98	15.98	176	-0.37(-2.24%)
Oct 16, 2015	15.64	16.34	16.34	16.34	11	-0.04(-0.24%)
Oct 15, 2015	16.06	16.38	15.84	16.38	3,451	+0.28(+1.74%)
Oct 14, 2015	16.01	16.10	15.98	16.10	10,556	+0.18(+1.15%)
Oct 13, 2015	15.87	16.15	15.87	15.92	2,371	+0.59(+3.84%)
Oct 12, 2015	15.33	15.33	15.33	15.33	897	-0.63(-3.93%)
Oct 09, 2015	15.95	16.38	15.88	15.96	2,227	-0.43(-2.65%)
Oct 08, 2015	15.91	16.39	15.86	16.39	2,022	+0.87(+5.59%)
Oct 07, 2015	15.52	15.66	15.52	15.52	2,547	-0.10(-0.62%)
Oct 06, 2015	15.43	15.63	15.43	15.62	113,852	-0.10(-0.61%)
Oct 05, 2015	15.50	15.72	15.50	15.72	6,146	+0.22(+1.43%)
Oct 02, 2015	15.33	15.49	15.33	15.49	238	-0.03(-0.19%)
Oct 01, 2015	15.49	15.67	15.49	15.52	5,736	+0.75(+5.09%)
Sep 30, 2015	15.04	15.57	14.77	14.77	7,131	-0.66(-4.25%)
Sep 29, 2015	15.33	15.43	15.08	15.43	13,696	-0.10(-0.62%)
Sep 28, 2015	14.99	15.52	14.99	15.52	1,393	+0.38(+2.48%)
Sep 25, 2015	15.57	15.57	15.15	15.15	2,190	-0.28(-1.81%)
Sep 24, 2015	15.43	15.47	15.43	15.43	2,165	+0.02(+0.12%)
Sep 23, 2015	15.63	15.63	15.40	15.41	2,356	-0.02(-0.12%)
Sep 22, 2015	15.57	15.67	15.43	15.43	20,128	-0.24(-1.54%)
Sep 21, 2015	15.66	15.67	15.43	15.67	5,668	+0.00(+0.00%)
Sep 18, 2015	15.67	15.67	15.67	15.67	1,112	+0.24(+1.56%)
Sep 17, 2015	15.67	15.70	15.43	15.43	5,599	+0.37(+2.43%)
Sep 16, 2015	15.06	15.07	15.06	15.06	4,857	-0.29(-1.92%)
Sep 14, 2015	15.08	15.36	15.36	15.36	17	+0.26(+1.74%)
Sep 11, 2015	15.09	15.09	15.09	15.09	150	-0.24(-1.56%)
Sep 08, 2015	15.33	15.33	15.33	15.33	132	+0.13(+0.82%)
Sep 04, 2015	15.41	15.21	15.21	15.21	2,489	-0.01(-0.06%)
Sep 03, 2015	15.43	15.43	15.22	15.22	3,405	+0.04(+0.25%)
Sep 02, 2015	15.16	15.18	15.14	15.18	1,488	+0.02(+0.13%)
Sep 01, 2015	15.42	15.43	15.16	15.16	2,384	-0.63(-3.97%)
Aug 28, 2015	15.08	15.78	15.78	15.78	34	+0.26(+1.68%)
Aug 27, 2015	15.52	15.52	15.52	15.52	495	+0.19(+1.26%)
Aug 21, 2015	15.35	15.33	15.33	15.33	32	+0.20(+1.34%)
Aug 18, 2015	15.08	15.13	15.13	15.13	36	+0.09(+0.58%)
Aug 17, 2015	14.96	15.04	14.96	15.04	207	+0.66(+4.56%)
Aug 14, 2015	14.95	15.91	14.39	14.39	16,771	-0.94(-6.16%)
Aug 13, 2015	15.14	15.33	15.14	15.33	516	-0.23(-1.49%)
Aug 12, 2015	15.61	15.67	14.95	15.56	17,473	+0.72(+4.87%)
Aug 10, 2015	14.27	14.84	14.84	14.84	1,866	+0.42(+2.94%)
Aug 07, 2015	14.42	14.42	14.42	14.42	439	-0.73(-4.84%)
Aug 06, 2015	14.37	15.33	14.37	15.15	15,044	+0.54(+3.70%)
Aug 04, 2015	14.61	14.61	14.61	14.61	311	+0.13(+0.93%)
Aug 03, 2015	14.47	14.47	14.47	14.47	651	-0.09(-0.60%)
Jul 31, 2015	14.56	14.56	14.56	14.56	518	-0.11(-0.72%)
Jul 27, 2015	14.67	14.67	14.67	14.67	103	-0.09(-0.59%)
Jul 24, 2015	14.47	14.75	14.47	14.75	905	+0.17(+1.19%)
Jul 23, 2015	14.42	14.70	14.41	14.58	1,047	+0.02(+0.13%)
Jul 21, 2015	14.56	14.56	14.56	14.56	15,556	-0.10(-0.66%)
Jul 20, 2015	14.39	14.69	14.38	14.66	3,819	+0.32(+2.22%)
Jul 17, 2015	14.39	14.39	14.34	14.34	1,051	-0.75(-4.98%)
Jul 14, 2015	15.56	15.09	15.09	15.09	933	+0.76(+5.29%)
Jul 13, 2015	14.33	14.33	14.33	14.33	209	-1.35(-8.59%)
Jul 10, 2015	15.89	15.89	15.68	15.68	332	+0.73(+4.90%)
Jul 09, 2015	14.27	15.43	14.17	14.95	6,416	+1.11(+8.01%)
Jul 08, 2015	13.86	13.86	13.84	13.84	417	-0.39(-2.71%)
Jul 06, 2015	14.22	14.22	14.22	14.22	311	+0.68(+5.06%)
Jul 02, 2015	13.38	13.54	13.54	13.54	1,555	-0.30(-2.16%)
Jul 01, 2015	13.84	13.84	13.84	13.84	3,424	+0.03(+0.21%)
Jun 30, 2015	14.48	14.48	13.81	13.81	428	-0.75(-5.16%)
Jun 26, 2015	14.56	14.56	14.56	14.56	1,244	+0.71(+5.15%)
Jun 25, 2015	13.89	13.89	13.85	13.85	2,748	-0.27(-1.91%)
Jun 24, 2015	13.81	14.28	13.81	14.12	869	-0.10(-0.68%)
Jun 23, 2015	13.75	14.51	13.75	14.21	12,889	+0.22(+1.58%)
Jun 22, 2015	13.99	13.99	13.99	13.99	377	-0.15(-1.09%)
Jun 19, 2015	14.15	14.15	14.15	14.15	146	+0.22(+1.59%)
Jun 18, 2015	13.88	14.13	13.88	13.92	526	+0.19(+1.36%)
Jun 17, 2015	13.70	13.74	13.69	13.74	1,589	+0.06(+0.47%)
Jun 16, 2015	13.83	13.85	13.61	13.67	2,260	-0.58(-4.06%)
Jun 15, 2015	14.15	14.25	14.15	14.25	532	+0.44(+3.16%)
Jun 12, 2015	13.81	13.81	13.81	13.81	313	+0.03(+0.19%)
Jun 11, 2015	13.72	14.19	13.72	13.79	538	+0.10(+0.70%)
Jun 10, 2015	13.79	14.17	13.69	13.69	962	-0.67(-4.70%)
Jun 08, 2015	13.85	14.37	14.37	14.37	4	+0.35(+2.48%)
Jun 04, 2015	13.83	14.02	14.02	14.02	156	-0.55(-3.77%)
Jun 03, 2015	13.28	14.57	13.28	14.57	4,354	+0.11(+0.73%)
Jun 01, 2015	13.25	14.46	14.46	14.46	41	+0.04(+0.27%)
May 29, 2015	13.20	14.42	13.20	14.42	5,174	+1.07(+8.01%)
May 28, 2015	13.26	13.35	13.26	13.35	217	+0.01(+0.07%)
May 27, 2015	13.29	13.55	13.29	13.34	2,714	-0.25(-1.84%)
May 26, 2015	13.17	13.60	13.17	13.60	3,651	-0.13(-0.98%)
May 22, 2015	13.69	13.73	13.73	13.73	2,177	+0.31(+2.30%)
May 20, 2015	13.53	13.42	13.42	13.42	2,489	-0.22(-1.62%)
May 19, 2015	13.62	13.69	13.62	13.64	723	-0.16(-1.19%)
May 18, 2015	13.46	14.33	13.08	13.81	6,418	+0.02(+0.14%)
May 15, 2015	13.65	13.81	13.65	13.79	3,482	+0.35(+2.58%)
May 14, 2015	13.08	13.67	13.08	13.44	4,968	+0.40(+3.11%)
May 13, 2015	13.07	13.45	13.02	13.04	4,368	-0.03(-0.22%)
May 12, 2015	13.00	13.46	12.77	13.07	12,184	-0.55(-4.04%)
May 08, 2015	12.86	13.61	13.61	13.61	1,763	+0.57(+4.36%)
May 07, 2015	13.31	13.31	13.05	13.05	2,076	-0.26(-1.96%)
May 06, 2015	13.31	13.31	13.31	13.31	155	-0.37(-2.68%)
May 05, 2015	13.67	13.67	13.34	13.67	716	+0.37(+2.75%)
May 01, 2015	12.90	13.31	13.31	13.31	42	+0.05(+0.36%)
Apr 30, 2015	13.26	13.26	13.26	13.26	502	-0.20(-1.50%)
Apr 28, 2015	13.46	13.46	13.46	13.46	30	+0.00(+0.00%)
Apr 27, 2015	13.46	13.46	13.46	13.46	805	-0.12(-0.85%)
Apr 24, 2015	13.58	13.58	13.58	13.58	325	+0.18(+1.37%)
Apr 23, 2015	13.54	13.54	13.37	13.39	4,950	-0.32(-2.32%)
Apr 22, 2015	13.71	13.71	13.71	13.71	725	+0.21(+1.57%)
Apr 21, 2015	13.43	13.51	13.43	13.50	1,158	-0.19(-1.41%)
Apr 20, 2015	13.29	13.69	13.20	13.69	11,514	+0.88(+6.85%)
Apr 17, 2015	12.81	12.81	12.81	12.81	114	-0.20(-1.56%)
Apr 16, 2015	13.05	13.05	12.98	13.02	14,023	+0.00(+0.00%)
Apr 15, 2015	12.79	13.07	12.79	13.02	28,572	-0.14(-1.10%)
Apr 14, 2015	13.16	13.16	13.11	13.16	527	+0.00(+0.00%)
Apr 13, 2015	13.21	13.21	13.02	13.16	10,889	-0.09(-0.66%)
Apr 10, 2015	13.02	13.25	12.80	13.25	7,572	+0.47(+3.70%)
Apr 09, 2015	12.78	12.78	12.78	12.78	600	+0.12(+0.91%)
Apr 08, 2015	12.82	12.88	12.57	12.66	781	+0.06(+0.46%)
Apr 07, 2015	12.88	12.88	12.11	12.60	2,853	-0.70(-5.29%)
Apr 06, 2015	12.71	13.31	12.71	13.31	994	+0.00(+0.00%)
Apr 01, 2015	13.31	13.31	13.31	13.31	1,866	-0.03(-0.22%)
Mar 31, 2015	13.35	13.35	13.34	13.34	215	+0.19(+1.47%)
Mar 30, 2015	13.14	13.14	13.14	13.14	209	+0.12(+0.89%)
Mar 27, 2015	13.14	13.14	13.02	13.03	2,987	-0.33(-2.46%)
Mar 26, 2015	13.31	13.35	13.31	13.35	3,217	+0.05(+0.36%)
Mar 25, 2015	13.30	13.31	13.30	13.31	3,172	+0.10(+0.73%)
Mar 24, 2015	13.21	13.21	13.21	13.21	1,661	-0.04(-0.29%)
Mar 23, 2015	13.35	13.45	13.25	13.25	9,087	+0.19(+1.48%)
Mar 20, 2015	13.23	13.35	13.06	13.06	6,091	-0.25(-1.88%)
Mar 19, 2015	13.23	13.31	13.23	13.31	5,423	+0.29(+2.22%)
Mar 18, 2015	12.94	13.02	12.89	13.02	2,623	+0.49(+3.93%)
Mar 11, 2015	11.38	12.53	12.53	12.53	6	+0.07(+0.54%)
Mar 10, 2015	12.46	12.46	12.46	12.46	103	-0.61(-4.65%)
Mar 09, 2015	13.07	13.07	13.01	13.07	8,491	+0.29(+2.26%)
Mar 05, 2015	11.67	12.78	12.78	12.78	20	-0.05(-0.38%)
Mar 04, 2015	12.98	12.98	12.82	12.82	498	+0.27(+2.15%)
Mar 03, 2015	13.25	13.30	12.55	12.55	689	-0.71(-5.38%)
Mar 02, 2015	13.27	13.27	13.27	13.27	288	+0.04(+0.33%)
Feb 27, 2015	13.03	13.28	13.03	13.22	1,073	+0.21(+1.59%)
Feb 26, 2015	12.93	13.06	12.78	13.02	1,659	+0.00(+0.00%)
Feb 25, 2015	13.02	13.02	13.02	13.02	304	+0.14(+1.12%)
Feb 24, 2015	12.82	12.90	12.82	12.87	319	-0.16(-1.26%)
Feb 23, 2015	13.04	13.04	13.04	13.04	103	+0.07(+0.52%)
Feb 19, 2015	12.93	12.97	12.97	12.97	109	+0.19(+1.50%)
Feb 18, 2015	12.88	12.88	12.78	12.78	455	-0.48(-3.63%)
Feb 17, 2015	13.31	13.31	12.80	13.26	1,806	-0.14(-1.01%)
Feb 13, 2015	12.83	13.39	13.39	13.39	11,200	+0.09(+0.65%)
Feb 12, 2015	13.04	13.31	13.04	13.31	22,944	+0.14(+1.10%)
Feb 11, 2015	13.02	13.16	13.02	13.16	10,506	+0.00(+0.00%)
Feb 09, 2015	13.04	13.16	13.16	13.16	9	+0.14(+1.11%)
Feb 06, 2015	13.07	13.07	13.02	13.02	4,044	-0.19(-1.46%)
Feb 03, 2015	13.21	13.21	13.21	13.21	3	+0.35(+2.70%)
Jan 30, 2015	12.99	12.86	12.86	12.86	2,281	-0.17(-1.33%)
Jan 28, 2015	12.79	13.04	13.04	13.04	725	+0.02(+0.15%)
Jan 27, 2015	13.00	13.02	12.70	13.02	1,246	-0.14(-1.10%)
Jan 26, 2015	13.16	13.16	13.02	13.16	860	+0.32(+2.48%)
Jan 23, 2015	13.16	13.16	12.78	12.84	5,167	-0.30(-2.26%)
Jan 12, 2015	12.54	13.14	13.14	13.14	79	-0.26(-1.96%)
Jan 09, 2015	13.14	13.40	13.14	13.40	6,686	+0.02(+0.14%)
Jan 06, 2015	13.38	13.38	13.38	13.38	103	-0.02(-0.14%)
Jan 05, 2015	13.40	13.40	13.40	13.40	530	+0.19(+1.46%)
Jan 02, 2015	13.40	13.40	13.21	13.21	1,499	-0.10(-0.73%)
Dec 31, 2014	13.30	13.31	13.31	13.31	5,496	+0.13(+1.02%)
Dec 30, 2014	13.21	13.30	13.06	13.17	7,675	-0.22(-1.66%)
Dec 29, 2014	13.26	13.39	13.21	13.39	1,776	+0.14(+1.02%)
Dec 26, 2014	13.26	13.26	13.26	13.26	207	+0.05(+0.36%)
Dec 24, 2014	13.21	13.21	13.21	13.21	6,222	-0.05(-0.36%)
Dec 23, 2014	13.03	13.26	12.84	13.26	3,528	-0.12(-0.87%)
Dec 19, 2014	13.40	13.37	13.37	13.37	4	-0.03(-0.21%)
Dec 18, 2014	13.30	13.40	13.30	13.40	414	+0.06(+0.43%)
Dec 17, 2014	13.38	13.40	13.34	13.34	640	+0.04(+0.29%)
Dec 16, 2014	13.40	13.40	13.31	13.31	1,955	-0.03(-0.22%)
Dec 15, 2014	13.14	13.39	13.14	13.34	3,205	+0.06(+0.44%)
Dec 12, 2014	13.31	13.40	13.28	13.28	2,731	-0.11(-0.79%)
Dec 11, 2014	13.36	13.38	13.36	13.38	248	+0.04(+0.29%)
Dec 10, 2014	13.34	13.34	13.34	13.34	123	+0.01(+0.07%)
Dec 09, 2014	13.25	13.34	13.07	13.34	741	+0.11(+0.80%)
Dec 08, 2014	13.30	13.30	12.82	13.23	797	+0.00(+0.00%)
Dec 04, 2014	12.83	13.23	13.23	13.23	143	-0.04(-0.29%)
Dec 03, 2014	13.37	13.40	13.27	13.27	1,251	+0.06(+0.44%)
Dec 02, 2014	13.21	13.21	13.21	13.21	108	+0.43(+3.39%)
Dec 01, 2014	12.78	12.78	12.78	12.78	942	-0.54(-4.05%)
Nov 26, 2014	13.32	13.32	13.32	13.32	12	+0.19(+1.47%)
Nov 25, 2014	13.12	13.12	13.12	13.12	185	-0.38(-2.79%)
Nov 21, 2014	13.40	13.50	13.50	13.50	231	+0.29(+2.19%)
Nov 20, 2014	12.90	13.21	12.87	13.21	5,361	+0.19(+1.48%)
Nov 19, 2014	13.21	13.21	13.02	13.02	640	-0.19(-1.46%)
Nov 18, 2014	12.94	13.21	12.94	13.21	8,389	+0.00(+0.00%)
Nov 17, 2014	13.21	13.21	13.19	13.21	1,457	+0.29(+2.24%)
Nov 14, 2014	13.21	13.21	12.92	12.92	231	+0.04(+0.30%)
Nov 13, 2014	12.88	12.88	12.88	12.88	316	-0.13(-1.04%)
Nov 12, 2014	13.02	13.02	13.02	13.02	278	-0.12(-0.88%)
Nov 04, 2014	12.92	13.13	13.13	13.13	37	+0.18(+1.38%)