Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	14.43	15.04	14.43	14.83	0	+0.42(+2.94%)
Oct 30, 2013	14.31	14.42	14.31	14.41	0	+0.22(+1.56%)
Oct 29, 2013	14.36	14.36	13.56	14.18	0	-0.25(-1.73%)
Oct 28, 2013	14.43	14.43	14.43	14.43	0	+0.69(+5.05%)
Oct 25, 2013	14.18	14.27	13.74	13.74	0	-0.48(-3.39%)
Oct 24, 2013	14.03	14.25	13.88	14.22	0	+0.19(+1.37%)
Oct 23, 2013	13.88	14.23	13.88	14.03	0	+0.22(+1.61%)
Oct 22, 2013	14.14	14.14	13.52	13.81	0	-0.35(-2.45%)
Oct 21, 2013	14.03	14.15	13.66	14.15	0	+0.82(+6.18%)
Oct 18, 2013	13.02	13.57	13.02	13.33	1,823	+0.12(+0.91%)
Oct 17, 2013	13.16	13.21	13.16	13.21	0	+0.19(+1.48%)
Oct 16, 2013	13.02	13.28	13.02	13.02	0	+0.10(+0.75%)
Oct 15, 2013	12.66	12.95	12.66	12.92	0	+0.38(+3.00%)
Oct 14, 2013	13.02	13.16	12.53	12.54	0	-0.47(-3.63%)
Oct 10, 2013	13.02	13.02	13.02	13.02	3,422	+0.14(+1.12%)
Oct 09, 2013	12.82	13.34	12.82	12.87	0	+0.14(+1.14%)
Oct 08, 2013	12.89	13.37	12.36	12.73	0	-0.01(-0.08%)
Oct 07, 2013	13.02	13.11	12.67	12.74	0	-0.33(-2.51%)
Oct 04, 2013	12.77	13.26	12.77	13.07	0	+0.57(+4.55%)
Oct 03, 2013	13.17	13.17	12.50	12.50	0	-0.67(-5.05%)
Oct 02, 2013	13.16	13.16	13.16	13.16	0	-0.11(-0.80%)
Oct 01, 2013	12.90	13.27	12.87	13.27	0	+0.35(+2.69%)
Sep 30, 2013	12.62	13.02	12.61	12.92	0	+0.42(+3.40%)
Sep 26, 2013	12.15	12.50	12.50	12.50	1,244	+0.49(+4.10%)
Sep 25, 2013	12.46	12.29	11.63	12.00	0	-0.14(-1.19%)
Sep 24, 2013	12.44	12.46	12.15	12.15	0	-0.24(-1.95%)
Sep 23, 2013	12.39	12.39	12.39	12.39	0	-0.15(-1.23%)
Sep 20, 2013	12.07	12.54	12.07	12.54	0	-0.23(-1.81%)
Sep 18, 2013	12.78	12.78	12.78	12.78	414	+0.10(+0.76%)
Sep 17, 2013	12.53	12.68	12.53	12.68	0	-0.14(-1.13%)
Sep 16, 2013	12.65	12.87	12.63	12.82	0	+0.17(+1.37%)
Sep 13, 2013	12.63	12.78	12.51	12.65	0	+0.26(+2.10%)
Sep 12, 2013	12.34	12.63	12.34	12.39	0	-0.02(-0.15%)
Sep 11, 2013	12.27	12.53	12.10	12.41	0	+0.14(+1.18%)
Sep 10, 2013	12.42	12.42	12.26	12.26	0	+0.19(+1.60%)
Sep 09, 2013	12.05	12.49	12.05	12.07	0	-0.26(-2.11%)
Sep 06, 2013	12.43	12.47	12.21	12.33	0	-0.01(-0.08%)
Sep 05, 2013	12.45	12.68	12.17	12.34	0	-0.26(-2.03%)
Sep 04, 2013	12.39	13.07	12.11	12.60	0	+0.20(+1.59%)
Sep 03, 2013	12.45	12.70	12.29	12.40	0	+0.04(+0.31%)
Aug 30, 2013	12.19	12.90	12.10	12.36	0	-0.56(-4.33%)
Aug 29, 2013	12.92	13.02	12.37	12.92	0	-0.03(-0.22%)
Aug 28, 2013	13.22	13.22	12.59	12.95	0	-0.32(-2.40%)
Aug 27, 2013	13.09	13.52	13.09	13.27	0	+0.23(+1.78%)
Aug 26, 2013	13.02	13.44	12.71	13.04	0	+0.02(+0.15%)
Aug 23, 2013	13.57	13.59	12.78	13.02	0	-0.33(-2.46%)
Aug 22, 2013	13.59	13.59	13.29	13.34	0	+0.28(+2.14%)
Aug 21, 2013	13.03	13.26	13.03	13.07	0	-0.10(-0.73%)
Aug 20, 2013	13.25	13.35	13.15	13.16	0	+0.05(+0.37%)
Aug 16, 2013	12.79	13.11	13.11	13.11	518	+0.29(+2.26%)
Aug 15, 2013	12.79	12.82	12.79	12.82	623	-0.09(-0.67%)
Aug 14, 2013	11.84	13.10	11.84	12.91	0	+0.21(+1.67%)
Aug 13, 2013	12.82	12.92	12.53	12.70	3,316	+0.15(+1.23%)
Aug 12, 2013	12.26	12.97	12.26	12.54	1,935	+0.38(+3.09%)
Aug 09, 2013	12.53	12.53	12.15	12.17	1,255	-0.20(-1.64%)
Aug 08, 2013	12.82	12.83	12.37	12.37	522	-0.41(-3.24%)
Aug 07, 2013	13.29	13.29	12.06	12.79	4,763	+0.58(+4.74%)
Aug 06, 2013	12.21	12.21	12.21	12.21	119	-0.58(-4.53%)
Aug 05, 2013	12.79	12.79	12.79	12.79	129	+0.16(+1.30%)
Aug 02, 2013	12.38	12.70	12.11	12.62	27,098	+0.09(+0.69%)
Aug 01, 2013	12.39	12.57	12.28	12.53	1,763	+0.12(+0.93%)
Jul 31, 2013	11.85	12.55	11.85	12.42	0	+0.36(+2.96%)
Jul 30, 2013	11.85	12.13	11.85	12.06	0	+0.23(+1.96%)
Jul 29, 2013	12.03	12.05	11.74	11.83	0	-0.13(-1.13%)
Jul 26, 2013	11.67	12.19	11.67	11.97	0	-0.30(-2.44%)
Jul 25, 2013	11.87	12.30	11.87	12.26	0	+0.31(+2.58%)
Jul 24, 2013	11.74	12.33	11.74	11.96	0	-0.05(-0.40%)
Jul 23, 2013	11.97	12.15	11.79	12.00	0	+0.00(+0.00%)
Jul 22, 2013	12.06	13.00	11.57	12.00	0	-0.13(-1.03%)
Jul 19, 2013	12.14	12.23	11.90	12.13	0	-0.08(-0.63%)
Jul 18, 2013	11.89	12.54	11.89	12.21	0	+0.05(+0.44%)
Jul 17, 2013	12.25	12.60	12.13	12.15	1,334	+0.06(+0.52%)
Jul 16, 2013	11.58	12.11	11.58	12.09	0	+0.49(+4.24%)
Jul 15, 2013	11.68	12.15	11.57	11.60	0	-0.75(-6.09%)
Jul 12, 2013	12.44	12.44	12.01	12.35	0	-0.28(-2.21%)
Jul 11, 2013	12.06	12.63	11.61	12.63	0	+0.94(+8.09%)
Jul 10, 2013	11.53	11.98	11.53	11.69	0	+0.21(+1.85%)
Jul 09, 2013	11.81	11.81	11.46	11.47	0	-0.23(-1.98%)
Jul 08, 2013	12.73	12.73	11.59	11.71	0	-0.36(-2.96%)
Jul 05, 2013	12.23	12.23	12.05	12.06	0	+0.35(+2.96%)
Jul 03, 2013	11.44	11.72	11.44	11.72	0	-0.34(-2.80%)
Jul 02, 2013	12.15	12.15	11.69	12.05	0	+0.01(+0.08%)
Jul 01, 2013	11.60	13.17	11.60	12.04	0	+0.61(+5.31%)
Jun 28, 2013	11.67	11.67	11.43	11.44	8,163	-0.58(-4.82%)
Jun 27, 2013	12.05	12.05	11.78	12.01	0	-0.16(-1.35%)
Jun 26, 2013	11.99	12.48	11.72	12.18	0	+0.12(+0.96%)
Jun 25, 2013	12.03	12.55	11.86	12.06	0	+0.20(+1.71%)
Jun 24, 2013	11.99	13.21	11.75	11.86	0	-0.20(-1.68%)
Jun 21, 2013	12.06	12.06	12.06	12.06	217	+0.01(+0.08%)
Jun 20, 2013	11.86	13.33	11.72	12.05	0	+0.26(+2.21%)
Jun 19, 2013	12.51	13.18	11.54	11.79	0	-0.54(-4.38%)
Jun 18, 2013	11.99	13.29	11.99	12.33	0	+0.54(+4.58%)
Jun 17, 2013	12.22	12.76	11.76	11.79	0	-0.52(-4.23%)
Jun 14, 2013	12.15	12.88	12.05	12.31	0	+0.06(+0.47%)
Jun 13, 2013	12.16	12.92	12.05	12.26	9,578	-0.09(-0.70%)
Jun 12, 2013	12.05	12.43	11.81	12.34	8,036	+0.62(+5.26%)
Jun 11, 2013	12.28	12.71	11.18	11.72	5,596	-0.58(-4.70%)
Jun 10, 2013	11.96	12.85	11.76	12.30	0	+0.45(+3.82%)
Jun 07, 2013	12.83	13.10	11.47	11.85	0	-1.12(-8.62%)
Jun 06, 2013	13.68	14.39	12.65	12.97	0	-0.80(-5.81%)
Jun 05, 2013	13.56	14.36	12.66	13.77	0	-0.13(-0.97%)
Jun 04, 2013	14.90	14.90	13.84	13.90	0	-0.98(-6.61%)
Jun 03, 2013	14.81	15.14	14.36	14.89	5,495	+0.00(+0.00%)
May 31, 2013	15.04	15.11	14.44	14.89	79,048	+0.04(+0.26%)
May 30, 2013	14.77	15.23	14.66	14.85	0	+0.00(+0.00%)
May 29, 2013	14.75	15.07	14.70	14.85	6,099	+0.02(+0.13%)
May 28, 2013	14.86	15.03	14.83	14.83	1,140	+0.06(+0.39%)
May 24, 2013	14.65	15.17	14.64	14.77	0	+0.02(+0.13%)
May 23, 2013	14.88	15.12	14.59	14.75	0	+0.04(+0.26%)
May 22, 2013	14.95	15.27	14.59	14.71	0	-0.13(-0.85%)
May 21, 2013	14.92	15.16	14.62	14.84	0	-0.11(-0.74%)
May 20, 2013	15.05	15.15	14.59	14.95	0	+0.25(+1.67%)
May 17, 2013	14.70	14.70	14.70	14.70	0	-0.02(-0.13%)
May 16, 2013	15.04	15.17	14.57	14.72	5,496	-0.10(-0.65%)
May 15, 2013	14.95	15.09	14.65	14.82	0	-0.22(-1.47%)
May 13, 2013	14.93	15.06	14.86	15.04	0	+0.10(+0.65%)
May 10, 2013	15.19	15.19	14.76	14.95	0	+0.10(+0.65%)
May 09, 2013	15.09	15.13	14.77	14.85	0	-0.26(-1.72%)
May 08, 2013	14.72	15.35	14.72	15.11	0	+0.41(+2.75%)
May 07, 2013	14.56	14.95	14.10	14.70	0	+0.04(+0.30%)
May 06, 2013	14.49	14.80	14.47	14.66	0	-0.19(-1.27%)
May 03, 2013	14.66	14.85	14.72	14.85	0	+0.05(+0.33%)
May 02, 2013	14.85	14.94	14.75	14.80	0	-0.12(-0.78%)
May 01, 2013	14.93	14.94	14.77	14.92	0	-0.03(-0.19%)
Apr 30, 2013	14.91	14.95	14.74	14.95	0	+0.01(+0.06%)
Apr 29, 2013	14.95	14.95	14.75	14.94	5,278	-0.01(-0.06%)
Apr 26, 2013	14.95	14.95	14.72	14.95	725	-0.15(-0.99%)
Apr 25, 2013	15.19	15.27	15.04	15.09	2,077	-0.04(-0.29%)
Apr 24, 2013	15.13	15.14	15.08	15.14	0	+0.00(+0.00%)
Apr 23, 2013	15.08	15.16	15.08	15.14	2,559	+0.08(+0.51%)
Apr 22, 2013	15.14	15.14	14.57	15.06	1,398	-0.08(-0.51%)
Apr 19, 2013	15.25	15.25	15.09	15.14	2,385	+0.10(+0.64%)
Apr 18, 2013	15.33	15.33	14.93	15.04	5,646	-0.10(-0.64%)
Apr 17, 2013	15.14	15.33	14.71	15.14	3,360	-0.02(-0.16%)
Apr 16, 2013	15.01	15.42	14.28	15.16	13,349	+0.63(+4.35%)
Apr 15, 2013	14.45	14.62	14.44	14.53	725	-0.79(-5.16%)
Apr 12, 2013	15.31	15.33	15.14	15.32	2,801	+0.03(+0.19%)
Apr 11, 2013	15.20	15.33	14.73	15.29	3,941	+0.15(+1.02%)
Apr 10, 2013	14.52	15.35	14.46	15.14	4,014	+0.00(+0.00%)
Apr 09, 2013	15.26	15.42	15.10	15.14	2,177	-0.11(-0.73%)
Apr 08, 2013	15.22	15.43	14.95	15.25	5,470	-0.07(-0.44%)
Apr 05, 2013	14.90	15.37	14.37	15.32	2,540	-0.06(-0.41%)
Apr 04, 2013	15.32	15.42	15.12	15.38	2,033	-0.01(-0.06%)
Apr 03, 2013	14.96	15.43	14.96	15.39	2,491	+0.20(+1.33%)
Apr 02, 2013	15.11	15.34	15.11	15.19	1,245	+0.08(+0.51%)
Apr 01, 2013	15.46	15.46	13.08	15.11	6,616	-0.35(-2.25%)
Mar 28, 2013	15.43	15.48	14.46	15.46	4,399	+0.01(+0.06%)
Mar 27, 2013	15.45	15.46	15.36	15.45	622	+0.02(+0.13%)
Mar 26, 2013	15.48	15.48	14.45	15.43	1,894	+0.04(+0.25%)
Mar 25, 2013	15.48	15.48	15.25	15.39	2,254	-0.04(-0.25%)
Mar 21, 2013	14.46	15.43	15.43	15.43	5,289	+0.60(+4.03%)
Mar 20, 2013	14.56	15.95	14.56	14.83	8,231	+0.85(+6.07%)
Mar 19, 2013	13.75	14.08	13.60	13.98	1,243	+0.98(+7.57%)
Mar 15, 2013	13.00	13.00	13.00	13.00	207	+0.70(+5.73%)
Mar 13, 2013	10.75	12.29	12.29	12.29	4,874	-0.05(-0.39%)
Mar 11, 2013	11.35	12.34	12.34	12.34	3,837	+1.03(+9.12%)
Mar 08, 2013	11.09	11.31	11.09	11.31	414	+0.22(+2.00%)
Mar 07, 2013	11.09	11.09	11.09	11.09	207	-0.13(-1.20%)
Mar 06, 2013	11.05	11.22	11.05	11.22	518	+0.35(+3.19%)
Mar 05, 2013	10.85	10.88	10.62	10.88	373	-0.29(-2.59%)
Mar 04, 2013	11.11	12.26	11.11	11.17	1,970	-0.20(-1.78%)
Mar 01, 2013	11.47	11.47	11.37	11.37	622	-0.31(-2.67%)
Feb 28, 2013	11.29	11.91	11.09	11.68	2,566	+0.50(+4.43%)
Feb 27, 2013	11.23	11.42	11.19	11.19	2,489	+0.10(+0.87%)
Feb 26, 2013	10.96	11.11	10.96	11.09	6,399	+0.00(+0.00%)
Feb 25, 2013	10.99	11.20	10.91	11.09	5,787	+0.29(+2.68%)
Feb 22, 2013	10.80	10.80	10.80	10.80	31,113	-0.09(-0.80%)
Feb 20, 2013	10.89	10.89	10.89	10.89	0	-0.32(-2.84%)
Feb 19, 2013	11.05	11.56	11.00	11.20	3,476	+0.16(+1.49%)
Feb 14, 2013	11.57	11.04	11.04	11.04	7,363	-0.53(-4.58%)
Feb 13, 2013	12.05	12.74	11.57	11.57	8,230	+0.00(+0.00%)
Feb 12, 2013	11.64	12.51	11.57	11.57	5,667	-0.19(-1.64%)
Feb 11, 2013	12.23	12.23	11.74	11.76	2,679	-0.56(-4.51%)
Feb 08, 2013	12.51	12.51	12.32	12.32	414	+0.78(+6.73%)
Feb 07, 2013	11.32	11.80	11.28	11.54	11,918	+1.23(+11.97%)
Feb 06, 2013	10.67	11.55	10.08	10.31	3,787	+0.23(+2.30%)
Feb 04, 2013	10.60	10.80	10.08	10.08	3,526	-0.24(-2.34%)
Feb 01, 2013	10.01	10.32	10.01	10.32	1,307	+0.30(+2.98%)
Jan 31, 2013	10.56	10.56	9.782	10.02	525	-0.24(-2.30%)
Jan 30, 2013	9.729	10.25	9.729	10.25	518	-0.19(-1.80%)
Jan 29, 2013	10.07	10.47	10.06	10.44	6,430	+0.51(+5.09%)
Jan 28, 2013	9.922	10.20	9.922	9.936	1,887	-0.00(-0.05%)
Jan 25, 2013	9.980	10.38	9.883	9.941	2,783	-0.40(-3.82%)
Jan 24, 2013	10.23	10.80	10.23	10.34	2,076	+0.06(+0.56%)
Jan 23, 2013	10.25	10.74	10.22	10.28	2,665	+0.20(+2.01%)
Jan 22, 2013	10.46	10.61	9.595	10.08	2,968	+0.43(+4.50%)
Jan 18, 2013	9.527	9.642	9.365	9.642	5,270	+0.27(+2.88%)
Jan 17, 2013	9.401	9.700	9.293	9.372	4,145	-0.02(-0.21%)
Jan 16, 2013	8.967	9.392	8.883	9.392	11,295	+0.64(+7.27%)
Jan 15, 2013	8.755	8.755	8.755	8.755	622	-0.22(-2.47%)
Jan 14, 2013	8.958	9.015	8.591	8.977	12,331	+0.01(+0.11%)
Jan 11, 2013	9.305	9.305	8.437	8.967	28,711	+0.51(+6.04%)
Jan 10, 2013	8.437	8.611	8.234	8.456	33,988	+0.12(+1.39%)
Jan 09, 2013	8.485	8.745	8.341	8.341	6,741	-0.14(-1.70%)
Jan 08, 2013	8.774	9.015	8.206	8.485	17,527	-0.20(-2.33%)
Jan 07, 2013	9.221	9.221	8.263	8.688	6,222	+0.36(+4.28%)
Jan 04, 2013	8.707	8.823	7.955	8.331	59,433	-0.46(-5.26%)
Jan 03, 2013	8.389	9.093	8.389	8.794	2,104	+0.49(+5.92%)
Jan 02, 2013	8.331	8.427	8.196	8.302	7,363	-0.08(-0.92%)
Dec 31, 2012	7.743	8.389	7.743	8.379	9,630	+0.47(+5.98%)
Dec 28, 2012	8.003	8.003	7.579	7.907	6,129	-0.12(-1.44%)
Dec 27, 2012	8.292	8.331	8.022	8.022	3,909	-0.13(-1.65%)
Dec 26, 2012	8.331	8.341	8.099	8.157	2,996	+0.04(+0.48%)
Dec 24, 2012	7.897	8.234	7.897	8.119	13,560	+0.31(+3.95%)
Dec 21, 2012	8.726	8.726	7.772	7.810	205,089	-0.87(-10.00%)
Dec 20, 2012	9.170	9.343	8.331	8.678	11,553	-0.49(-5.36%)
Dec 19, 2012	9.093	9.459	9.073	9.170	3,526	+0.00(+0.00%)
Dec 18, 2012	9.671	9.671	9.112	9.170	1,244	-0.47(-4.90%)
Dec 17, 2012	9.507	10.01	9.377	9.642	28,938	+0.28(+2.99%)
Dec 14, 2012	9.401	9.401	9.353	9.363	1,555	+0.11(+1.15%)
Dec 13, 2012	9.064	9.477	9.064	9.257	6,384	+0.19(+2.13%)
Dec 12, 2012	9.122	9.257	9.064	9.064	10,940	-0.07(-0.74%)
Dec 11, 2012	8.977	9.150	8.977	9.131	1,380	+0.09(+0.96%)
Dec 10, 2012	9.160	9.570	8.813	9.044	18,767	-0.21(-2.29%)
Dec 07, 2012	9.237	9.343	9.112	9.257	5,911	+0.03(+0.31%)
Dec 06, 2012	9.160	9.228	9.112	9.228	6,469	+0.12(+1.27%)
Dec 05, 2012	9.257	9.257	9.112	9.112	2,783	-0.17(-1.80%)
Dec 04, 2012	9.257	9.401	9.160	9.279	2,236	+0.06(+0.67%)
Nov 29, 2012	9.218	9.218	9.218	9.218	0	+0.19(+2.14%)
Nov 27, 2012	9.170	9.025	9.025	9.025	1,866	-0.03(-0.32%)
Nov 20, 2012	8.871	9.054	9.054	9.054	2,592	+0.45(+5.27%)
Nov 15, 2012	8.678	8.601	8.601	8.601	8,815	-0.37(-4.09%)
Nov 14, 2012	8.702	8.967	8.702	8.967	311	+0.24(+2.76%)
Nov 13, 2012	8.967	8.967	8.726	8.726	933	-0.22(-2.48%)
Nov 12, 2012	8.948	8.948	8.948	8.948	207	+0.17(+1.98%)
Nov 09, 2012	8.774	8.774	8.774	8.774	1,451	+0.05(+0.55%)
Nov 07, 2012	8.823	8.726	8.726	8.726	6,326	-0.24(-2.69%)
Nov 06, 2012	9.160	9.160	8.967	8.967	2,074	+0.05(+0.54%)
Nov 05, 2012	8.919	8.919	8.717	8.919	13,836	+0.00(+0.00%)