Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2011	9.266	10.20	9.266	9.700	1,627	+0.41(+4.47%)
Jan 31, 2011	9.507	9.507	9.276	9.285	374	-0.28(-2.92%)
Jan 28, 2011	9.796	9.796	9.363	9.565	4,064	-0.04(-0.40%)
Jan 27, 2011	9.642	9.642	9.603	9.604	1,348	-0.04(-0.40%)
Jan 26, 2011	9.642	9.642	9.642	9.642	518	+0.05(+0.53%)
Jan 24, 2011	9.469	9.591	9.591	9.591	2,281	+0.31(+3.29%)
Jan 21, 2011	9.208	9.285	9.179	9.285	2,608	+0.13(+1.37%)
Jan 20, 2011	9.112	9.160	9.064	9.160	163,784	+0.10(+1.06%)
Jan 19, 2011	8.919	9.150	8.919	9.064	644,896	+0.02(+0.21%)
Jan 18, 2011	8.958	9.064	8.958	9.044	50,151	-0.02(-0.21%)
Jan 14, 2011	8.803	9.064	8.803	9.064	663	+0.32(+3.64%)
Jan 13, 2011	8.794	8.794	8.745	8.745	473	-0.32(-3.51%)
Jan 12, 2011	8.813	9.064	8.813	9.064	550	+0.11(+1.24%)
Jan 11, 2011	8.871	8.953	8.871	8.953	1,037	-0.01(-0.16%)
Jan 10, 2011	9.150	9.150	8.871	8.967	862	+0.00(+0.00%)
Jan 06, 2011	8.967	8.967	8.967	8.967	108,688	-0.05(-0.53%)
Jan 04, 2011	8.871	9.015	9.015	9.015	10,785	-0.14(-1.58%)
Jan 03, 2011	9.035	9.160	9.035	9.160	967	+0.39(+4.40%)
Dec 31, 2010	9.035	9.035	8.774	8.774	2,074	-0.24(-2.67%)
Dec 29, 2010	8.774	9.015	9.015	9.015	1,348	+0.23(+2.66%)
Dec 28, 2010	8.774	8.782	8.774	8.782	933	+0.01(+0.09%)
Dec 27, 2010	8.774	8.774	8.774	8.774	622	-0.09(-0.98%)
Dec 23, 2010	8.765	8.861	8.745	8.861	311	-0.16(-1.82%)
Dec 22, 2010	8.919	9.025	8.919	9.025	1,140	+0.35(+4.00%)
Dec 21, 2010	8.774	8.774	8.678	8.678	2,444	-0.04(-0.44%)
Dec 20, 2010	8.765	8.774	8.678	8.717	3,111	-0.05(-0.55%)
Dec 17, 2010	8.765	8.765	8.765	8.765	622	+0.09(+1.00%)
Dec 16, 2010	8.765	8.765	8.678	8.678	622	-0.08(-0.94%)
Dec 15, 2010	8.774	8.774	8.745	8.760	2,281	+0.00(+0.06%)
Dec 14, 2010	8.755	8.755	8.755	8.755	103	-0.05(-0.55%)
Dec 13, 2010	8.765	8.803	8.765	8.803	829	+0.05(+0.55%)
Dec 08, 2010	8.803	8.755	8.755	8.755	725	-0.03(-0.33%)
Dec 07, 2010	8.774	8.784	8.688	8.784	12,028	-0.13(-1.41%)
Dec 06, 2010	8.861	8.909	8.668	8.909	2,893	-0.10(-1.07%)
Dec 03, 2010	8.967	9.257	8.852	9.006	20,362	+0.25(+2.86%)
Dec 02, 2010	8.688	8.755	8.639	8.755	2,540	-0.13(-1.52%)
Dec 01, 2010	8.678	8.890	8.630	8.890	4,873	+0.15(+1.76%)
Nov 24, 2010	8.736	8.736	8.736	8.736	0	+0.25(+2.95%)
Nov 23, 2010	8.533	8.533	8.437	8.485	1,064	+0.00(+0.00%)
Nov 22, 2010	8.678	8.678	8.485	8.485	411	-0.15(-1.79%)
Nov 19, 2010	8.485	8.639	8.485	8.639	207	+0.18(+2.08%)
Nov 18, 2010	8.196	8.466	8.196	8.464	530	-0.06(-0.71%)
Nov 17, 2010	8.447	8.524	8.447	8.524	2,895	+0.11(+1.26%)
Nov 16, 2010	8.066	8.418	8.061	8.418	2,696	+0.13(+1.63%)
Nov 15, 2010	8.051	8.369	8.051	8.283	332	-0.16(-1.94%)
Nov 11, 2010	8.447	8.447	8.447	8.447	0	+0.00(+0.00%)
Nov 10, 2010	8.369	8.447	8.167	8.447	2,043	-0.23(-2.67%)
Nov 09, 2010	7.993	8.678	7.993	8.678	4,083	+0.19(+2.27%)
Nov 08, 2010	8.562	8.668	8.341	8.485	1,140	-0.02(-0.23%)
Nov 05, 2010	8.476	8.668	8.341	8.504	2,785	+0.06(+0.69%)
Nov 04, 2010	8.649	8.649	8.447	8.447	1,451	+0.11(+1.27%)
Nov 03, 2010	8.331	8.341	8.312	8.341	2,918	+0.00(+0.00%)
Nov 02, 2010	8.582	8.582	8.321	8.341	1,244	+0.05(+0.58%)
Nov 01, 2010	7.945	8.398	7.945	8.292	4,122	-0.13(-1.49%)
Oct 29, 2010	8.639	8.639	8.379	8.418	2,800	+0.10(+1.16%)
Oct 28, 2010	8.842	8.842	8.312	8.321	4,090	+0.08(+0.99%)
Oct 27, 2010	8.196	8.244	8.032	8.239	3,932	+0.07(+0.89%)
Oct 25, 2010	8.167	8.263	8.167	8.167	414	-0.13(-1.51%)
Oct 22, 2010	7.993	8.389	7.993	8.292	9,115	+0.30(+3.74%)
Oct 21, 2010	8.263	8.880	7.993	7.993	7,962	-0.27(-3.27%)
Oct 19, 2010	8.263	8.263	8.263	8.263	207	+0.04(+0.47%)
Oct 18, 2010	8.225	8.437	7.868	8.225	9,822	+0.06(+0.71%)
Oct 15, 2010	8.167	8.167	8.167	8.167	207	+0.00(+0.00%)
Oct 14, 2010	8.273	8.273	8.051	8.167	2,074	-0.03(-0.35%)
Oct 12, 2010	8.254	8.196	8.196	8.196	1,348	+0.02(+0.24%)
Oct 11, 2010	8.104	8.234	8.104	8.177	3,481	-0.07(-0.82%)
Oct 08, 2010	8.196	8.244	8.196	8.244	1,866	-0.16(-1.95%)
Oct 07, 2010	8.234	8.437	7.907	8.408	2,673	+0.30(+3.69%)
Oct 06, 2010	8.302	8.302	8.109	8.109	933	-0.14(-1.75%)
Oct 05, 2010	8.196	8.254	8.196	8.254	3,578	+0.21(+2.64%)
Oct 04, 2010	8.196	8.196	8.042	8.042	414	-0.04(-0.54%)
Oct 01, 2010	8.051	8.109	8.051	8.085	683	-0.01(-0.18%)
Sep 30, 2010	8.109	8.167	8.099	8.099	11,511	-0.01(-0.12%)
Sep 29, 2010	8.389	8.389	8.109	8.109	2,748	+0.14(+1.82%)
Sep 27, 2010	7.955	7.964	7.964	7.964	2,800	+0.18(+2.35%)
Sep 24, 2010	7.945	8.726	7.723	7.781	3,318	-0.16(-2.06%)
Sep 23, 2010	7.849	7.945	7.849	7.945	414	-0.06(-0.72%)
Sep 22, 2010	7.926	8.003	7.868	8.003	829	-0.02(-0.24%)
Sep 21, 2010	8.196	8.196	7.810	8.022	18,142	-0.58(-6.73%)
Sep 17, 2010	8.244	8.601	8.601	8.601	2,074	-0.07(-0.78%)
Sep 15, 2010	8.292	8.668	8.196	8.668	2,177	-0.01(-0.11%)
Sep 13, 2010	8.524	8.678	8.678	8.678	933	+0.00(+0.00%)
Sep 10, 2010	8.225	8.678	8.225	8.678	3,571	+0.10(+1.12%)
Sep 09, 2010	8.582	8.630	8.582	8.582	414	+0.04(+0.45%)
Sep 08, 2010	8.678	8.678	8.075	8.543	4,965	-0.25(-2.85%)
Sep 03, 2010	8.659	8.794	8.794	8.794	2,074	+0.42(+5.07%)
Sep 02, 2010	8.620	8.620	8.167	8.369	414	-0.21(-2.47%)
Sep 01, 2010	8.042	8.582	7.984	8.582	1,866	+0.10(+1.14%)
Aug 31, 2010	8.167	8.514	8.138	8.485	1,161	-0.05(-0.56%)
Aug 27, 2010	8.630	8.533	8.533	8.533	622	+0.18(+2.19%)
Aug 26, 2010	8.601	8.601	8.051	8.350	1,270	-0.19(-2.26%)
Aug 25, 2010	8.726	8.726	8.008	8.543	4,413	+0.01(+0.11%)
Aug 24, 2010	8.668	8.668	8.321	8.533	2,176	-0.03(-0.34%)
Aug 20, 2010	8.639	8.562	8.562	8.562	1,140	-0.14(-1.66%)
Aug 19, 2010	8.784	8.948	8.707	8.707	1,221	+0.01(+0.11%)
Aug 18, 2010	8.880	9.064	8.476	8.697	2,320	-0.22(-2.49%)
Aug 17, 2010	8.745	8.919	8.202	8.919	4,403	-0.02(-0.22%)
Aug 16, 2010	8.639	9.073	8.157	8.938	1,967	+0.23(+2.66%)
Aug 12, 2010	8.022	8.707	8.707	8.707	1,763	-0.03(-0.33%)
Aug 11, 2010	8.678	8.736	8.678	8.736	311	+0.02(+0.22%)
Aug 10, 2010	8.697	9.044	8.206	8.717	10,585	-0.06(-0.66%)
Aug 06, 2010	9.025	8.774	8.774	8.774	1,555	-0.30(-3.29%)
Aug 05, 2010	9.189	9.189	9.073	9.073	207	-0.06(-0.63%)
Aug 03, 2010	9.179	9.131	9.131	9.131	2,800	-0.06(-0.63%)
Aug 02, 2010	9.122	9.584	9.122	9.189	10,093	-0.03(-0.31%)
Jul 30, 2010	9.459	9.459	9.160	9.218	2,128	+0.04(+0.42%)
Jul 29, 2010	9.449	9.478	9.112	9.179	4,067	+0.07(+0.74%)
Jul 28, 2010	9.208	9.208	9.112	9.112	968	-0.06(-0.63%)
Jul 27, 2010	9.073	9.517	8.813	9.170	29,763	+0.33(+3.71%)
Jul 26, 2010	9.208	9.208	8.774	8.842	3,059	-0.37(-3.98%)
Jul 23, 2010	9.257	9.257	9.208	9.208	411	-0.18(-1.95%)
Jul 22, 2010	9.401	9.420	9.392	9.392	579	+0.00(+0.00%)
Jul 21, 2010	9.565	9.565	9.295	9.392	1,966	+0.01(+0.10%)
Jul 20, 2010	8.948	9.507	8.948	9.382	5,324	+0.41(+4.62%)
Jul 16, 2010	8.852	8.967	8.967	8.967	3,007	-0.23(-2.52%)
Jul 15, 2010	8.784	9.382	8.707	9.199	3,111	+0.35(+3.92%)
Jul 14, 2010	8.736	8.852	8.736	8.852	521	-0.03(-0.33%)
Jul 13, 2010	8.794	8.967	8.697	8.880	5,405	-0.19(-2.13%)
Jul 12, 2010	9.729	9.729	9.073	9.073	9,888	-0.57(-5.90%)
Jul 07, 2010	9.584	9.642	9.642	9.642	622	+0.05(+0.50%)
Jul 06, 2010	9.469	9.671	9.295	9.594	2,696	+0.09(+0.91%)
Jul 02, 2010	9.459	9.507	9.015	9.507	725	+0.01(+0.10%)