Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	17.94	18.46	17.68	18.06	17,757	+0.22(+1.24%)
Jun 29, 2016	18.11	18.15	16.79	17.84	15,775	+0.54(+3.12%)
Jun 28, 2016	16.79	18.17	16.79	17.30	40,526	+0.71(+4.30%)
Jun 27, 2016	17.34	17.34	16.44	16.58	38,177	-0.96(-5.49%)
Jun 24, 2016	17.57	18.71	17.11	17.55	563,717	-0.74(-4.06%)
Jun 23, 2016	17.64	19.23	17.62	18.29	37,200	-0.05(-0.26%)
Jun 22, 2016	17.43	18.34	17.09	18.34	29,017	+0.88(+5.02%)
Jun 21, 2016	16.83	17.46	16.83	17.46	23,264	+0.67(+3.96%)
Jun 20, 2016	16.55	17.16	16.11	16.80	19,809	+0.40(+2.47%)
Jun 17, 2016	17.53	17.53	16.19	16.39	26,029	-1.37(-7.71%)
Jun 16, 2016	16.35	17.85	15.71	17.76	41,521	+1.73(+10.76%)
Jun 15, 2016	16.10	16.16	15.19	16.04	41,353	-0.13(-0.78%)
Jun 14, 2016	15.90	16.49	15.90	16.16	50,135	+0.25(+1.58%)
Jun 13, 2016	17.30	17.30	15.67	15.91	19,843	-1.40(-8.08%)
Jun 10, 2016	17.90	18.17	17.16	17.31	18,524	-0.41(-2.34%)
Jun 09, 2016	19.38	19.38	17.41	17.72	11,314	-0.96(-5.16%)
Jun 08, 2016	19.56	19.97	18.49	18.69	14,317	-0.63(-3.25%)
Jun 07, 2016	19.91	20.33	19.11	19.31	11,296	-1.10(-5.38%)
Jun 06, 2016	20.73	20.84	20.29	20.41	14,529	+0.12(+0.57%)
Jun 03, 2016	20.51	21.20	20.25	20.30	5,978	-0.43(-2.09%)
Jun 02, 2016	21.35	21.85	20.41	20.73	16,695	-0.78(-3.61%)
Jun 01, 2016	21.50	21.99	21.21	21.51	4,645	+0.00(+0.02%)
May 31, 2016	21.96	21.99	21.50	21.50	2,931	-0.57(-2.58%)
May 27, 2016	21.96	22.07	22.07	22.07	1,763	+0.09(+0.39%)
May 26, 2016	22.12	22.16	21.84	21.98	2,140	-0.26(-1.15%)
May 25, 2016	21.91	22.47	21.74	22.24	4,916	-0.04(-0.19%)
May 24, 2016	22.17	22.36	21.70	22.28	4,656	+0.15(+0.70%)
May 23, 2016	22.08	22.18	21.94	22.13	15,779	+0.14(+0.61%)
May 20, 2016	22.00	22.00	21.92	21.99	1,452	+0.15(+0.71%)
May 19, 2016	22.02	22.03	21.74	21.84	6,305	-0.28(-1.26%)
May 18, 2016	22.45	22.48	22.00	22.12	4,477	-0.41(-1.80%)
May 17, 2016	22.32	22.61	22.32	22.52	3,474	-0.13(-0.60%)
May 16, 2016	22.85	22.87	22.50	22.66	4,397	+0.19(+0.86%)
May 13, 2016	22.85	23.14	22.47	22.47	16,846	-0.45(-1.98%)
May 12, 2016	22.27	23.04	22.24	22.92	4,292	+0.30(+1.32%)
May 11, 2016	21.81	22.66	21.81	22.62	4,730	-0.53(-2.29%)
May 10, 2016	23.13	23.15	23.04	23.15	8,313	+0.20(+0.88%)
May 09, 2016	23.03	23.24	22.77	22.95	5,258	-0.19(-0.83%)
May 06, 2016	22.89	23.14	22.77	23.14	12,009	+0.10(+0.42%)
May 05, 2016	22.80	23.14	22.76	23.04	17,676	+0.00(+0.00%)
May 04, 2016	23.08	23.12	22.76	23.04	11,514	+0.00(+0.00%)
May 03, 2016	23.07	23.09	22.69	23.04	8,810	-0.10(-0.42%)
May 02, 2016	23.14	23.14	22.72	23.14	5,487	+0.10(+0.42%)
Apr 29, 2016	22.98	23.14	22.80	23.04	5,291	+0.02(+0.08%)
Apr 28, 2016	23.00	23.14	22.96	23.03	9,127	-0.01(-0.04%)
Apr 27, 2016	23.07	23.14	22.86	23.04	9,071	+0.00(+0.00%)
Apr 26, 2016	23.06	23.14	22.95	23.04	9,440	-0.01(-0.04%)
Apr 25, 2016	23.00	23.04	22.85	23.04	6,792	+0.01(+0.04%)
Apr 22, 2016	23.09	23.10	22.93	23.04	8,408	+0.02(+0.08%)
Apr 21, 2016	22.93	23.04	21.57	23.02	11,078	+0.04(+0.17%)
Apr 20, 2016	22.83	23.11	22.82	22.98	9,176	+0.00(+0.00%)
Apr 19, 2016	22.97	23.11	22.79	22.98	12,778	-0.04(-0.17%)
Apr 18, 2016	23.01	23.13	22.71	23.02	13,575	+0.06(+0.25%)
Apr 15, 2016	22.81	23.18	22.81	22.96	6,014	+0.02(+0.08%)
Apr 14, 2016	22.98	23.22	22.77	22.94	6,045	-0.09(-0.38%)
Apr 13, 2016	23.02	23.20	22.68	23.03	14,454	+0.06(+0.25%)
Apr 12, 2016	23.09	23.37	22.90	22.97	28,941	-0.09(-0.38%)
Apr 11, 2016	23.11	23.15	22.97	23.05	18,973	+0.02(+0.08%)
Apr 08, 2016	23.01	23.19	22.93	23.04	12,110	+0.36(+1.57%)
Apr 07, 2016	23.11	23.14	22.67	22.68	15,489	-0.36(-1.55%)
Apr 06, 2016	22.83	23.14	22.74	23.04	19,230	-0.01(-0.04%)
Apr 05, 2016	23.14	23.14	22.76	23.04	22,277	-0.10(-0.42%)
Apr 04, 2016	22.83	23.20	22.47	23.14	22,850	+0.28(+1.22%)
Apr 01, 2016	23.03	23.14	22.57	22.86	15,209	-0.05(-0.21%)
Mar 31, 2016	22.72	23.14	22.72	22.91	20,059	-0.08(-0.34%)
Mar 30, 2016	23.43	23.43	22.42	22.99	19,779	+0.12(+0.51%)
Mar 29, 2016	23.14	23.14	22.43	22.87	14,492	-0.08(-0.34%)
Mar 28, 2016	23.10	23.38	22.73	22.95	22,343	-0.29(-1.24%)
Mar 24, 2016	22.32	23.24	23.24	23.24	35,987	+0.26(+1.11%)
Mar 23, 2016	22.21	23.19	21.13	22.98	30,395	+0.37(+1.64%)
Mar 22, 2016	21.14	22.64	20.92	22.61	34,817	+1.29(+6.06%)
Mar 21, 2016	20.93	21.34	20.28	21.32	26,909	+0.33(+1.56%)
Mar 18, 2016	20.79	22.23	20.15	20.99	154,007	+0.41(+2.01%)
Mar 17, 2016	21.35	22.09	20.38	20.58	25,092	-0.52(-2.47%)
Mar 16, 2016	21.71	22.42	20.41	21.10	31,163	-0.50(-2.32%)
Mar 15, 2016	21.66	22.66	21.43	21.60	27,973	-0.56(-2.52%)
Mar 14, 2016	22.13	22.35	21.88	22.16	33,023	+0.22(+1.01%)
Mar 11, 2016	22.18	22.65	21.92	21.94	24,354	-0.03(-0.13%)
Mar 10, 2016	22.18	22.18	21.64	21.96	31,082	-0.06(-0.26%)
Mar 09, 2016	21.44	22.27	20.99	22.02	24,127	+0.61(+2.84%)
Mar 08, 2016	21.93	22.65	21.09	21.42	19,798	-0.58(-2.63%)
Mar 07, 2016	20.88	22.23	20.61	21.99	36,473	+1.13(+5.41%)
Mar 04, 2016	22.18	22.19	20.41	20.87	22,941	-1.36(-6.12%)
Mar 03, 2016	22.21	22.66	21.83	22.23	9,799	+0.05(+0.22%)
Mar 02, 2016	21.83	22.60	21.69	22.18	6,027	+0.07(+0.31%)
Mar 01, 2016	21.84	22.39	21.71	22.11	21,408	-0.13(-0.56%)
Feb 29, 2016	21.68	22.42	21.68	22.23	9,547	+0.07(+0.30%)
Feb 26, 2016	21.43	22.18	21.43	22.17	16,348	+0.30(+1.37%)
Feb 25, 2016	20.78	22.18	20.78	21.87	11,354	+0.68(+3.23%)
Feb 24, 2016	21.37	22.39	20.65	21.18	21,739	-0.49(-2.27%)
Feb 23, 2016	20.63	22.26	20.63	21.68	18,850	+0.75(+3.59%)
Feb 22, 2016	20.91	21.37	20.76	20.92	17,622	+0.14(+0.70%)
Feb 19, 2016	20.45	21.00	20.45	20.78	10,685	+0.02(+0.12%)
Feb 18, 2016	20.88	21.02	20.68	20.75	4,020	-0.39(-1.85%)
Feb 17, 2016	20.11	21.15	20.11	21.15	10,093	-0.02(-0.09%)
Feb 16, 2016	20.68	21.16	20.68	21.16	4,438	+0.67(+3.25%)
Feb 12, 2016	20.66	20.50	20.50	20.50	8,400	+0.25(+1.24%)
Feb 11, 2016	22.22	22.22	20.05	20.25	10,230	-1.06(-4.98%)
Feb 10, 2016	22.50	22.50	20.41	21.31	14,899	+0.41(+1.94%)
Feb 09, 2016	22.23	22.76	20.65	20.90	11,840	-1.56(-6.95%)
Feb 08, 2016	22.24	22.71	22.18	22.47	13,798	-0.43(-1.89%)
Feb 05, 2016	22.55	23.13	22.39	22.90	5,210	+0.01(+0.04%)
Feb 04, 2016	22.41	23.09	22.26	22.89	15,694	+0.04(+0.17%)
Feb 03, 2016	22.90	23.38	22.69	22.85	14,199	-0.25(-1.09%)
Feb 02, 2016	23.42	23.42	22.90	23.10	4,334	-0.33(-1.40%)
Feb 01, 2016	23.14	23.65	23.14	23.43	13,688	+0.40(+1.76%)
Jan 29, 2016	22.68	22.97	22.68	23.03	17,281	+0.41(+1.79%)
Jan 28, 2016	19.28	24.11	19.28	22.62	48,374	+3.37(+17.53%)
Jan 27, 2016	19.43	19.91	18.85	19.25	17,231	+0.35(+1.84%)
Jan 26, 2016	19.46	19.74	18.86	18.90	11,007	+0.11(+0.56%)
Jan 25, 2016	19.58	20.73	18.79	18.79	26,216	-1.02(-5.13%)
Jan 22, 2016	19.02	19.81	18.51	19.81	5,818	+1.15(+6.18%)
Jan 21, 2016	18.42	18.71	18.18	18.66	17,330	+0.35(+1.90%)
Jan 20, 2016	18.32	18.64	17.79	18.31	115,109	-0.40(-2.16%)
Jan 19, 2016	18.80	18.80	18.32	18.72	2,757	-0.23(-1.22%)
Jan 15, 2016	18.46	18.95	18.95	18.95	21,779	+0.03(+0.15%)
Jan 14, 2016	18.34	19.07	18.34	18.92	1,942	-0.04(-0.20%)
Jan 13, 2016	18.32	19.28	18.32	18.96	2,966	-0.11(-0.56%)
Jan 12, 2016	19.27	19.28	19.06	19.06	2,082	-0.05(-0.25%)
Jan 11, 2016	18.75	19.74	18.75	19.11	8,469	-0.28(-1.44%)
Jan 08, 2016	18.71	19.58	17.93	19.39	7,438	+0.24(+1.26%)
Jan 07, 2016	18.80	19.28	18.32	19.15	3,014	+0.34(+1.79%)
Jan 06, 2016	19.15	19.57	18.80	18.81	2,454	-0.95(-4.83%)
Jan 05, 2016	18.73	20.73	18.73	19.77	12,012	+0.03(+0.15%)
Jan 04, 2016	20.17	20.17	19.74	19.74	4,424	+0.06(+0.29%)
Dec 31, 2015	18.81	19.68	19.68	19.68	6,118	+0.78(+4.13%)
Dec 30, 2015	18.85	18.99	18.69	18.90	1,846	+0.10(+0.51%)
Dec 29, 2015	17.90	19.04	17.90	18.80	8,633	+1.35(+7.73%)
Dec 28, 2015	17.45	17.90	16.87	17.45	12,822	+0.45(+2.67%)
Dec 24, 2015	16.68	17.00	17.00	17.00	12,030	+0.51(+3.10%)
Dec 23, 2015	16.04	16.58	16.04	16.49	3,827	-0.10(-0.58%)
Dec 22, 2015	15.43	16.58	15.43	16.58	10,301	+1.03(+6.63%)
Dec 21, 2015	14.87	15.55	14.87	15.55	759	+0.04(+0.25%)
Dec 18, 2015	15.51	15.51	15.51	15.51	909	+0.28(+1.84%)
Dec 17, 2015	15.40	15.40	15.23	15.23	547	-0.68(-4.24%)
Dec 16, 2015	15.91	15.91	15.91	15.91	466	+0.56(+3.67%)
Dec 15, 2015	15.66	15.74	15.12	15.35	9,358	+0.10(+0.67%)
Dec 14, 2015	14.66	15.81	14.66	15.24	1,587	+0.51(+3.47%)
Dec 11, 2015	14.95	15.07	14.73	14.73	4,129	-0.37(-2.43%)
Dec 10, 2015	14.99	15.33	14.85	15.10	3,232	-0.04(-0.25%)
Dec 09, 2015	15.19	16.01	15.02	15.14	12,628	-0.54(-3.44%)
Dec 08, 2015	14.56	15.68	14.55	15.68	1,471	+0.55(+3.63%)
Dec 04, 2015	15.13	15.13	15.13	15.13	175	-0.40(-2.55%)
Dec 03, 2015	15.91	15.91	15.51	15.52	3,390	-0.39(-2.42%)
Dec 02, 2015	15.92	15.92	15.91	15.91	2,596	-0.60(-3.62%)
Dec 01, 2015	16.54	16.54	16.51	16.51	420	+0.48(+3.01%)
Nov 30, 2015	15.91	16.03	15.91	16.03	2,428	+0.38(+2.40%)
Nov 25, 2015	15.43	15.65	15.65	15.65	5,185	+1.25(+8.71%)
Nov 24, 2015	16.30	16.30	14.38	14.40	13,061	-1.72(-10.65%)
Nov 23, 2015	16.11	16.11	16.11	16.11	125	-0.04(-0.24%)
Nov 20, 2015	16.15	16.15	16.15	16.15	390	-0.24(-1.47%)
Nov 18, 2015	15.91	16.39	16.39	16.39	20	+0.48(+3.03%)
Nov 17, 2015	15.27	15.91	15.27	15.91	508	-0.02(-0.12%)
Nov 16, 2015	15.43	16.62	15.43	15.93	5,918	+0.98(+6.58%)
Nov 13, 2015	16.70	16.70	14.57	14.95	3,972	-1.54(-9.36%)
Nov 12, 2015	16.44	16.49	16.44	16.49	1,169	+0.13(+0.77%)
Nov 10, 2015	16.62	16.36	16.36	16.36	414	-0.06(-0.35%)
Nov 09, 2015	16.42	16.42	16.42	16.42	290	+0.00(+0.00%)
Nov 05, 2015	16.40	16.42	16.42	16.42	3,526	-0.28(-1.67%)
Nov 04, 2015	16.39	16.70	16.39	16.70	207	+0.34(+2.06%)
Nov 03, 2015	16.54	16.54	16.24	16.36	5,639	-0.14(-0.88%)
Nov 02, 2015	16.49	16.54	16.49	16.51	1,528	+0.07(+0.41%)
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%)