Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	31.60	31.80	31.25	31.30	6,446	-0.50(-1.57%)
May 30, 2018	31.75	32.35	31.68	31.80	8,716	+0.15(+0.47%)
May 29, 2018	31.70	31.75	31.65	31.65	2,251	-0.05(-0.16%)
May 25, 2018		31.70	31.70	31.70	0	-0.15(-0.47%)
May 24, 2018	31.65	32.00	31.60	31.85	3,811	+0.25(+0.79%)
May 23, 2018	31.80	31.80	31.60	31.60	1,535	+0.45(+1.44%)
May 22, 2018	31.60	31.60	31.15	31.15	2,768	-0.65(-2.04%)
May 21, 2018	31.35	31.80	31.35	31.80	4,735	+0.50(+1.60%)
May 18, 2018	31.65	31.65	31.30	31.30	10,648	-0.10(-0.32%)
May 17, 2018	31.00	31.45	30.88	31.40	6,435	+0.20(+0.64%)
May 16, 2018	30.85	31.40	30.85	31.20	4,637	+0.80(+2.63%)
May 15, 2018	30.00	31.05	29.80	30.40	14,860	-0.05(-0.16%)
May 14, 2018	30.90	31.15	30.45	30.45	3,881	-0.65(-2.09%)
May 11, 2018	30.75	31.15	30.10	31.10	3,491	-0.10(-0.32%)
May 10, 2018	30.80	31.25	30.60	31.20	2,123	-0.20(-0.64%)
May 09, 2018	30.50	31.45	29.40	31.40	6,461	+0.45(+1.45%)
May 08, 2018	30.66	31.27	30.66	30.95	5,603	-0.15(-0.48%)
May 07, 2018	31.10	31.25	30.75	31.10	5,478	+0.20(+0.65%)
May 04, 2018	31.05	31.20	30.90	30.90	2,456	-0.30(-0.96%)
May 03, 2018	31.00	31.25	31.00	31.20	4,873	+0.10(+0.32%)
May 02, 2018	31.10	31.10	31.10	31.10	906	-0.10(-0.32%)
May 01, 2018	31.30	31.30	31.20	31.20	1,570	-0.05(-0.16%)
Apr 30, 2018	31.45	31.45	31.25	31.25	2,392	+0.05(+0.16%)
Apr 27, 2018	31.30	31.50	31.20	31.20	2,462	-0.25(-0.79%)
Apr 26, 2018	31.30	31.50	31.30	31.45	3,169	+0.35(+1.13%)
Apr 25, 2018	31.00	31.55	30.95	31.10	4,052	-0.25(-0.80%)
Apr 24, 2018	32.50	32.75	31.20	31.35	9,403	-0.30(-0.95%)
Apr 23, 2018	30.80	31.85	30.80	31.65	3,680	+0.30(+0.96%)
Apr 20, 2018	30.95	31.68	30.18	31.35	6,598	+0.20(+0.64%)
Apr 19, 2018	30.95	32.05	30.95	31.15	6,918	+0.20(+0.65%)
Apr 18, 2018	30.80	31.30	30.80	30.95	6,275	+0.10(+0.32%)
Apr 17, 2018	30.50	31.10	30.00	30.85	11,756	+0.30(+0.98%)
Apr 16, 2018	30.20	30.70	30.20	30.55	6,048	+0.40(+1.33%)
Apr 13, 2018	30.05	30.25	30.05	30.15	4,766	-0.05(-0.17%)
Apr 12, 2018	30.10	30.30	30.10	30.20	5,030	+0.00(+0.00%)
Apr 11, 2018	30.20	30.30	30.10	30.20	2,978	-0.10(-0.33%)
Apr 10, 2018	30.10	30.30	29.35	30.30	7,360	+0.50(+1.68%)
Apr 09, 2018	29.18	30.10	29.18	29.80	14,091	-0.05(-0.17%)
Apr 06, 2018	29.60	30.00	29.60	29.85	3,697	+0.05(+0.17%)
Apr 05, 2018	30.20	30.25	29.80	29.80	5,053	-0.50(-1.65%)
Apr 04, 2018	30.10	30.30	30.10	30.30	2,041	+0.25(+0.83%)
Apr 03, 2018	30.70	30.70	30.00	30.05	3,396	-0.10(-0.33%)
Apr 02, 2018	30.15	31.00	30.00	30.15	3,280	-0.05(-0.17%)
Mar 29, 2018		30.20	30.20	30.20	0	+0.10(+0.33%)
Mar 28, 2018	30.20	30.25	30.00	30.10	4,666	+0.00(+0.00%)
Mar 27, 2018	30.15	30.15	30.00	30.10	2,778	-0.05(-0.17%)
Mar 26, 2018	30.25	30.50	30.05	30.15	6,277	-0.20(-0.66%)
Mar 23, 2018	30.50	30.65	30.23	30.35	8,701	+0.15(+0.50%)
Mar 22, 2018	30.00	30.45	30.00	30.20	2,574	-0.45(-1.47%)
Mar 21, 2018	30.85	30.85	30.50	30.65	2,179	+0.15(+0.49%)
Mar 20, 2018	30.70	30.85	30.20	30.50	6,370	-0.15(-0.49%)
Mar 19, 2018	30.95	30.95	30.20	30.65	5,712	-0.20(-0.65%)
Mar 16, 2018	30.40	31.15	29.80	30.85	23,134	-0.10(-0.32%)
Mar 15, 2018	30.15	31.05	30.15	30.95	5,940	+0.45(+1.48%)
Mar 14, 2018	31.00	31.00	30.50	30.50	2,649	-0.35(-1.13%)
Mar 13, 2018	31.20	31.55	30.51	30.85	5,828	-0.35(-1.12%)
Mar 12, 2018	30.95	31.20	30.80	31.20	5,987	+0.40(+1.30%)
Mar 09, 2018	30.05	30.90	30.05	30.80	3,297	+0.50(+1.65%)
Mar 08, 2018	30.40	30.65	30.30	30.30	2,903	-0.10(-0.33%)
Mar 07, 2018	30.00	30.57	29.95	30.40	12,869	+0.05(+0.16%)
Mar 06, 2018	29.65	30.35	29.65	30.35	2,318	+0.00(+0.00%)
Mar 05, 2018	30.40	30.40	30.15	30.35	4,385	+0.00(+0.00%)
Mar 02, 2018	29.50	30.40	29.35	30.35	88,427	+0.90(+3.06%)