Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2011	12.85	13.25	12.78	12.78	3,007	-0.14(-1.12%)
Jun 30, 2011	12.92	12.92	12.92	12.92	466	+0.36(+2.84%)
Jun 29, 2011	12.94	13.04	12.56	12.56	2,254	-0.60(-4.54%)
Jun 28, 2011	12.85	13.41	12.85	13.16	1,659	-0.10(-0.73%)
Jun 27, 2011	12.78	13.26	12.78	13.26	2,357	+0.40(+3.07%)
Jun 24, 2011	13.11	13.26	12.78	12.86	6,507	-0.40(-2.98%)
Jun 23, 2011	13.19	13.26	12.94	13.26	570	-0.23(-1.68%)
Jun 22, 2011	13.77	13.77	13.48	13.48	3,215	+0.27(+2.01%)
Jun 17, 2011	13.04	13.22	13.22	13.22	518	+0.22(+1.71%)
Jun 16, 2011	12.53	13.00	12.53	13.00	1,213	+0.13(+1.01%)
Jun 15, 2011	13.07	13.07	12.87	12.87	518	-0.18(-1.37%)
Jun 14, 2011	13.11	13.29	12.78	13.05	8,873	-0.36(-2.66%)
Jun 13, 2011	12.84	13.50	12.84	13.40	2,514	-0.10(-0.71%)
Jun 10, 2011	12.63	13.78	12.63	13.50	2,177	+0.01(+0.07%)
Jun 09, 2011	13.55	13.69	13.43	13.49	1,348	-0.01(-0.07%)
Jun 07, 2011	12.67	13.50	13.50	13.50	2,903	+0.10(+0.72%)
Jun 06, 2011	13.61	13.93	13.17	13.40	14,678	-0.19(-1.38%)
Jun 03, 2011	13.73	13.87	13.59	13.59	933	+0.09(+0.68%)
May 24, 2011	13.51	13.57	13.50	13.50	1,659	-0.31(-2.23%)
May 23, 2011	13.81	13.81	13.81	13.81	207	-0.06(-0.42%)
May 20, 2011	13.87	13.98	13.87	13.87	311	-0.35(-2.44%)
May 18, 2011	13.50	14.21	14.21	14.21	3,318	+0.71(+5.29%)
May 17, 2011	13.31	14.02	13.31	13.50	3,053	+0.00(+0.00%)
May 16, 2011	13.79	13.79	13.50	13.50	1,571	+0.01(+0.07%)
May 13, 2011	13.50	13.50	13.49	13.49	2,592	-0.17(-1.27%)
May 12, 2011	13.66	13.66	13.66	13.66	153	+0.16(+1.21%)
May 11, 2011	13.50	13.53	13.02	13.50	5,807	+0.42(+3.25%)
May 10, 2011	13.43	13.43	13.06	13.07	414	-0.25(-1.88%)
May 09, 2011	13.04	13.33	13.04	13.33	266	+0.29(+2.22%)
May 06, 2011	13.04	13.04	13.04	13.04	311	+0.43(+3.44%)
May 05, 2011	13.02	13.02	12.60	12.60	414	-0.51(-3.90%)
May 04, 2011	14.40	14.40	13.11	13.11	1,194	-0.39(-2.86%)
May 03, 2011	13.33	14.29	13.07	13.50	1,196	+0.28(+2.12%)
May 02, 2011	13.22	13.33	13.08	13.22	601	-0.04(-0.29%)
Apr 29, 2011	12.73	13.37	11.74	13.26	1,988	+0.53(+4.17%)
Apr 28, 2011	12.60	12.73	12.59	12.73	9,411	+0.00(+0.00%)
Apr 27, 2011	12.61	12.73	12.53	12.73	1,381	+0.13(+0.99%)
Apr 25, 2011	12.60	12.60	12.60	12.60	0	-0.05(-0.38%)
Apr 21, 2011	12.66	12.66	12.26	12.65	2,628	+0.12(+0.92%)
Apr 20, 2011	11.61	12.53	11.33	12.53	3,474	+0.00(+0.00%)
Apr 19, 2011	12.30	12.53	12.30	12.53	1,166	+0.32(+2.60%)
Apr 18, 2011	11.83	12.25	11.83	12.22	972	+0.13(+1.12%)
Apr 15, 2011	11.87	12.08	11.87	12.08	3,668	-0.02(-0.16%)
Apr 14, 2011	11.40	12.10	11.36	12.10	2,983	+0.05(+0.40%)
Apr 13, 2011	12.05	12.29	11.56	12.05	4,563	+0.01(+0.08%)
Apr 12, 2011	11.58	12.15	11.57	12.04	2,276	-0.11(-0.87%)
Apr 11, 2011	12.34	12.34	11.75	12.15	4,417	-0.14(-1.18%)
Apr 08, 2011	12.84	12.84	11.71	12.29	6,993	-0.34(-2.67%)
Apr 07, 2011	12.82	12.82	12.52	12.63	1,037	-0.57(-4.31%)
Apr 06, 2011	13.26	13.26	12.18	13.20	10,267	-0.06(-0.44%)
Apr 05, 2011	12.97	13.35	12.97	13.26	697	-0.03(-0.22%)
Apr 04, 2011	12.14	13.30	11.61	13.29	1,037	+0.18(+1.40%)
Apr 01, 2011	13.41	13.42	13.10	13.10	1,499	+0.42(+3.35%)
Mar 31, 2011	12.39	12.68	12.39	12.68	2,086	+0.52(+4.28%)
Mar 29, 2011	12.16	12.16	12.16	12.16	0	-0.43(-3.45%)
Mar 25, 2011	12.59	12.59	12.59	12.59	0	+0.13(+1.08%)
Mar 24, 2011	12.44	12.66	11.35	12.46	3,669	+0.00(+0.00%)
Mar 23, 2011	12.46	12.46	12.46	12.46	103	-0.22(-1.75%)
Mar 22, 2011	12.68	12.68	12.68	12.68	518	+0.62(+5.13%)
Mar 21, 2011	12.53	12.53	10.91	12.06	3,379	-0.22(-1.82%)
Mar 18, 2011	12.51	12.53	12.28	12.28	414	-0.49(-3.85%)
Mar 17, 2011	12.10	12.78	12.10	12.78	1,877	+0.07(+0.53%)
Mar 15, 2011	12.71	12.71	12.71	12.71	0	-0.02(-0.15%)
Mar 14, 2011	12.00	12.73	11.98	12.73	1,348	+0.05(+0.38%)
Mar 11, 2011	12.43	12.77	12.43	12.68	4,815	+0.13(+1.00%)
Mar 09, 2011	12.55	12.55	12.55	12.55	0	+0.02(+0.15%)
Mar 08, 2011	12.53	12.65	12.53	12.53	5,392	+0.00(+0.00%)
Mar 07, 2011	12.80	12.80	12.20	12.53	7,421	-0.24(-1.89%)
Mar 04, 2011	12.78	12.78	12.78	12.78	103	-0.20(-1.56%)
Mar 03, 2011	12.52	13.02	12.43	12.98	4,459	+1.10(+9.28%)
Mar 02, 2011	11.39	13.20	10.99	11.88	4,238	+0.09(+0.79%)
Mar 01, 2011	12.04	12.04	11.78	11.78	1,348	-0.37(-3.02%)
Feb 28, 2011	13.08	13.08	12.15	12.15	1,480	-1.09(-8.23%)
Feb 25, 2011	10.31	13.60	10.31	13.24	4,787	+2.01(+17.85%)
Feb 24, 2011	10.61	11.39	10.20	11.23	23,249	-0.02(-0.17%)
Feb 23, 2011	11.27	11.27	11.25	11.25	823	+0.09(+0.78%)
Feb 22, 2011	11.78	11.78	11.01	11.17	8,702	-0.62(-5.24%)
Feb 18, 2011	11.81	11.81	11.20	11.78	3,474	+0.26(+2.26%)
Feb 17, 2011	11.48	11.57	10.95	11.52	2,568	+0.42(+3.82%)
Feb 16, 2011	10.63	11.10	10.53	11.10	4,978	-0.07(-0.60%)
Feb 15, 2011	10.77	11.19	10.61	11.17	3,172	-0.31(-2.69%)
Feb 14, 2011	11.32	11.76	11.21	11.47	9,539	+0.87(+8.18%)
Feb 11, 2011	9.623	10.61	9.623	10.61	10,069	+1.21(+12.82%)
Feb 09, 2011	9.401	9.401	9.401	9.401	103	-0.22(-2.30%)
Feb 08, 2011	9.449	9.623	9.449	9.623	680	-0.08(-0.80%)
Feb 07, 2011	9.517	10.04	9.517	9.700	2,808	+0.28(+2.97%)
Feb 04, 2011	9.401	9.420	9.305	9.420	2,074	+0.11(+1.14%)
Feb 03, 2011	9.305	9.314	9.305	9.314	518	-0.11(-1.12%)
Feb 02, 2011	9.420	9.420	9.420	9.420	103	-0.28(-2.89%)