Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)