Skip to main content

Stratus Pptys Inc (NQ: STRS )

26.60 +0.32 (+1.22%)
Streaming Delayed Price Updated: 12:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 7.306 7.567 6.711 7.550 3,668 +0.34(+4.65%)
Jun 28, 2012 6.862 7.214 6.417 7.214 7,693 +0.49(+7.23%)
Jun 26, 2012 6.904 6.728 6.728 6.728 596 +0.01(+0.12%)
Jun 25, 2012 6.719 6.719 6.719 6.719 164 +0.06(+0.88%)
Jun 22, 2012 6.661 6.661 6.661 6.661 143 -0.61(-8.42%)
Jun 20, 2012 7.273 7.273 7.273 7.273 0 +0.22(+3.09%)
Jun 15, 2012 7.055 7.055 7.055 7.055 0 +0.44(+6.73%)
Jun 11, 2012 6.610 6.610 6.610 6.610 357 +0.32(+5.07%)
Jun 08, 2012 6.291 6.291 6.291 6.291 119 -0.42(-6.25%)
Jun 07, 2012 6.283 6.785 6.283 6.711 2,934 +0.21(+3.23%)
Jun 06, 2012 5.989 6.501 5.989 6.501 1,422 +0.52(+8.70%)
Jun 05, 2012 5.922 6.765 5.662 5.981 4,943 +0.11(+1.86%)
Jun 04, 2012 6.484 6.484 5.805 5.872 10,255 -0.08(-1.41%)
Jun 01, 2012 6.795 6.820 5.914 5.956 1,851 -0.94(-13.63%)
May 31, 2012 6.409 6.895 6.401 6.895 3,343 +0.24(+3.66%)
May 30, 2012 6.552 6.652 6.552 6.652 357 +0.13(+1.93%)
May 29, 2012 6.317 6.963 6.317 6.526 1,647 +0.28(+4.43%)
May 25, 2012 5.889 6.510 5.889 6.250 3,008 +0.41(+7.04%)
May 23, 2012 5.880 5.838 5.838 5.838 9,179 +0.01(+0.14%)
May 22, 2012 6.552 6.552 5.813 5.830 14,873 -0.67(-10.32%)
May 21, 2012 6.912 6.963 6.375 6.501 15,628 -0.21(-3.13%)
May 18, 2012 6.778 7.550 6.711 6.711 12,143 -0.04(-0.62%)
May 17, 2012 7.474 7.474 6.728 6.753 2,342 -1.05(-13.44%)
May 16, 2012 7.692 7.801 6.812 7.801 1,785 +0.94(+13.69%)
May 15, 2012 6.736 8.137 6.736 6.862 3,347 -0.56(-7.57%)
May 14, 2012 6.803 7.424 6.803 7.424 2,892 +0.65(+9.67%)
May 10, 2012 7.541 6.770 6.770 6.770 476 -0.81(-10.63%)
May 09, 2012 6.912 7.575 6.820 7.575 1,070 +0.67(+9.72%)
May 08, 2012 7.147 7.516 6.904 6.904 702 -0.15(-2.14%)
May 07, 2012 7.055 7.055 7.055 7.055 357 +0.05(+0.72%)
May 04, 2012 7.676 7.676 7.005 7.005 238 -0.67(-8.74%)
May 03, 2012 7.776 7.776 7.550 7.676 587 -0.04(-0.54%)
May 02, 2012 7.550 7.718 7.550 7.718 7,867 +0.17(+2.22%)
May 01, 2012 7.550 7.550 7.533 7.550 834 +0.00(+0.00%)
Apr 27, 2012 7.550 7.550 7.550 7.550 1,192 +0.16(+2.16%)
Apr 26, 2012 7.382 7.390 7.382 7.390 700 -0.01(-0.11%)
Apr 25, 2012 7.516 7.516 7.374 7.399 1,119 +0.06(+0.80%)
Apr 24, 2012 7.340 7.474 7.340 7.340 715 -0.21(-2.78%)
Apr 20, 2012 7.550 7.550 7.550 7.550 2,622 +0.21(+2.86%)
Apr 17, 2012 7.374 7.340 7.340 7.340 9,775 -0.21(-2.78%)
Apr 12, 2012 7.441 7.550 7.550 7.550 14,543 +0.37(+5.14%)
Apr 11, 2012 7.063 7.416 7.063 7.181 2,384 +0.26(+3.76%)
Apr 10, 2012 6.635 7.114 6.635 6.921 9,472 +0.17(+2.48%)
Apr 09, 2012 7.969 7.969 5.998 6.753 8,482 -1.01(-12.97%)
Apr 05, 2012 7.969 7.986 7.759 7.759 4,065 -0.13(-1.70%)
Apr 04, 2012 7.885 7.894 7.550 7.894 5,364 -0.05(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.