Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.91	15.91	15.48	15.48	349	-0.43(-2.73%)
Jun 27, 2014	15.91	15.91	15.91	15.91	107	+0.26(+1.66%)
Jun 26, 2014	15.45	15.67	15.45	15.65	2,358	+0.01(+0.06%)
Jun 25, 2014	15.43	15.67	15.43	15.64	577	-0.22(-1.40%)
Jun 24, 2014	15.68	15.86	15.29	15.86	1,239	+0.19(+1.23%)
Jun 23, 2014	15.67	15.68	15.45	15.67	1,658	+0.00(+0.00%)
Jun 20, 2014	15.59	15.67	15.38	15.67	1,587	+0.03(+0.18%)
Jun 19, 2014	15.67	15.69	15.58	15.64	2,857	-0.03(-0.18%)
Jun 18, 2014	14.97	15.89	14.97	15.67	75,807	+0.29(+1.88%)
Jun 17, 2014	15.18	15.38	15.14	15.38	1,647	+0.05(+0.31%)
Jun 16, 2014	15.74	15.74	15.19	15.33	1,338	+0.16(+1.08%)
Jun 13, 2014	15.71	15.79	15.17	15.17	716	-0.49(-3.14%)
Jun 11, 2014	15.34	15.66	15.66	15.66	116	+0.05(+0.31%)
Jun 10, 2014	15.61	15.61	15.61	15.61	103	-0.04(-0.25%)
Jun 06, 2014	15.62	15.65	15.62	15.65	210	+0.13(+0.87%)
Jun 05, 2014	15.32	15.51	15.32	15.51	590	+0.36(+2.35%)
Jun 04, 2014	15.07	15.42	15.07	15.16	1,291	-0.37(-2.36%)
Jun 03, 2014	15.34	15.59	15.15	15.52	4,287	-0.06(-0.37%)
Jun 02, 2014	15.73	15.81	15.23	15.58	1,682	-0.42(-2.65%)
May 30, 2014	15.08	16.01	15.08	16.01	680	+0.10(+0.61%)
May 29, 2014	15.83	16.12	15.83	15.91	644	+0.18(+1.16%)
May 28, 2014	15.64	15.73	15.42	15.73	610	+0.13(+0.80%)
May 27, 2014	15.43	15.67	15.41	15.60	1,658	-0.31(-1.94%)
May 23, 2014	15.91	15.91	15.91	15.91	311	+0.14(+0.92%)
May 22, 2014	15.62	15.85	15.45	15.77	518	+0.03(+0.18%)
May 21, 2014	15.64	15.83	15.44	15.74	1,445	-0.17(-1.09%)
May 20, 2014	15.49	16.08	15.44	15.91	5,335	-0.04(-0.24%)
May 19, 2014	15.88	16.05	15.05	15.95	2,831	+0.04(+0.24%)
May 16, 2014	15.91	16.01	15.91	15.91	539	+0.23(+1.48%)
May 15, 2014	15.67	16.10	15.04	15.68	4,097	-0.23(-1.46%)
May 14, 2014	16.27	16.28	15.91	15.91	3,917	-0.10(-0.60%)
May 13, 2014	16.01	16.01	15.81	16.01	622	+0.05(+0.30%)
May 12, 2014	15.79	15.96	15.79	15.96	768	+0.38(+2.41%)
May 09, 2014	15.70	15.74	15.52	15.58	1,601	-0.08(-0.49%)
May 08, 2014	15.72	15.78	15.66	15.66	1,023	+0.10(+0.62%)
May 07, 2014	15.52	15.57	15.32	15.56	1,866	+0.01(+0.06%)
May 06, 2014	15.96	15.96	15.55	15.55	4,287	-0.24(-1.53%)
May 02, 2014	15.79	15.79	15.79	15.79	0	+0.13(+0.80%)
May 01, 2014	16.10	16.28	15.47	15.67	2,381	-0.23(-1.44%)
Apr 30, 2014	15.40	16.10	15.40	15.90	4,514	-0.40(-2.44%)
Apr 29, 2014	16.29	16.29	16.29	16.29	176	-0.08(-0.47%)
Apr 28, 2014	16.37	16.37	16.37	16.37	372	+0.01(+0.08%)
Apr 25, 2014	16.15	16.37	15.86	16.36	3,948	+0.02(+0.09%)
Apr 24, 2014	16.34	16.34	16.34	16.34	153	-0.10(-0.59%)
Apr 23, 2014	16.44	16.49	16.11	16.44	3,526	-0.04(-0.23%)
Apr 21, 2014	16.20	16.48	16.48	16.48	4,044	+0.16(+1.00%)
Apr 17, 2014	15.95	16.31	16.31	16.31	1,140	-0.02(-0.12%)
Apr 16, 2014	16.33	16.33	16.33	16.33	238	-0.04(-0.24%)
Apr 15, 2014	16.33	16.37	16.33	16.37	917	+0.08(+0.47%)
Apr 14, 2014	16.30	16.30	16.30	16.30	6,589	-0.05(-0.30%)
Apr 10, 2014	16.34	16.34	16.34	16.34	0	+0.03(+0.18%)
Apr 09, 2014	16.30	16.31	16.28	16.31	376	+0.05(+0.30%)
Apr 08, 2014	16.27	16.27	16.27	16.27	103	-0.07(-0.41%)
Apr 07, 2014	15.87	16.33	15.87	16.33	829	+0.18(+1.13%)
Apr 04, 2014	15.96	16.30	15.96	16.15	5,129	-0.23(-1.41%)
Apr 03, 2014	16.37	16.38	16.33	16.38	5,185	+0.11(+0.65%)
Apr 02, 2014	16.67	16.92	16.03	16.28	5,220	-0.57(-3.38%)
Mar 31, 2014	17.07	16.84	16.84	16.84	39	+0.42(+2.58%)
Mar 28, 2014	16.84	16.87	16.42	16.42	1,317	-0.26(-1.56%)
Mar 27, 2014	16.44	16.70	16.31	16.68	4,418	+0.24(+1.47%)
Mar 24, 2014	16.44	16.44	16.44	16.44	168	+0.14(+0.89%)
Mar 21, 2014	16.38	16.68	16.19	16.30	2,540	-0.30(-1.80%)
Mar 20, 2014	16.60	16.64	16.59	16.59	514	-0.09(-0.51%)
Mar 19, 2014	16.63	16.68	16.63	16.68	470	+0.04(+0.23%)
Mar 18, 2014	16.20	16.67	16.20	16.64	1,193	+0.00(+0.00%)
Mar 17, 2014	16.68	16.68	16.26	16.64	1,866	+0.02(+0.12%)
Mar 13, 2014	16.62	16.62	16.62	16.62	1	-0.05(-0.29%)
Mar 12, 2014	16.87	16.87	16.07	16.67	548	-0.20(-1.20%)
Mar 11, 2014	16.78	16.87	16.73	16.87	1,095	+0.17(+1.04%)
Mar 10, 2014	16.70	16.70	16.70	16.70	373	+0.10(+0.58%)
Mar 07, 2014	16.78	16.86	16.60	16.60	1,948	+0.31(+1.89%)
Mar 06, 2014	16.85	16.85	16.30	16.30	337	+0.06(+0.36%)
Mar 05, 2014	16.89	16.89	16.24	16.24	1,563	+0.07(+0.42%)
Mar 04, 2014	16.43	16.93	16.16	16.17	5,056	+0.16(+1.02%)
Mar 03, 2014	16.01	16.01	16.01	16.01	113	-0.58(-3.49%)
Feb 28, 2014	16.64	16.97	16.19	16.58	1,876	+0.19(+1.18%)
Feb 27, 2014	16.71	16.72	16.39	16.39	32,665	-0.10(-0.58%)
Feb 26, 2014	16.82	16.82	16.49	16.49	518	+0.02(+0.12%)
Feb 25, 2014	16.47	16.47	16.47	16.47	365	-0.54(-3.17%)
Feb 24, 2014	16.63	17.01	16.63	17.01	518	-0.08(-0.46%)
Feb 21, 2014	16.90	17.14	16.39	17.09	550	+0.21(+1.26%)
Feb 20, 2014	16.87	16.87	16.87	16.87	105	+0.26(+1.57%)
Feb 19, 2014	16.48	17.00	16.48	16.61	800	-0.53(-3.10%)
Feb 18, 2014	16.68	17.15	16.63	17.15	1,244	-0.07(-0.38%)
Feb 14, 2014	17.29	17.21	17.21	17.21	1,140	+0.24(+1.42%)
Feb 13, 2014	16.97	16.97	16.97	16.97	105	+0.03(+0.17%)
Feb 11, 2014	16.94	16.94	16.94	16.94	19	+0.20(+1.21%)
Feb 07, 2014	16.73	16.74	16.74	16.74	1,244	+0.10(+0.58%)
Feb 06, 2014	16.90	17.11	16.64	16.64	3,215	-0.47(-2.76%)
Feb 04, 2014	16.72	17.11	17.11	17.11	10	+0.39(+2.31%)
Feb 03, 2014	16.87	16.87	16.49	16.73	2,376	-0.02(-0.12%)
Jan 31, 2014	16.49	17.27	16.49	16.75	2,637	-0.01(-0.06%)
Jan 30, 2014	17.08	17.16	16.00	16.76	5,684	-0.22(-1.31%)
Jan 29, 2014	16.58	16.98	16.58	16.98	1,451	+0.13(+0.80%)
Jan 28, 2014	16.94	16.94	16.81	16.84	914	-0.07(-0.40%)
Jan 27, 2014	16.84	16.98	16.58	16.91	1,795	+0.23(+1.39%)
Jan 24, 2014	16.35	16.71	16.35	16.68	2,186	-0.06(-0.35%)
Jan 23, 2014	16.63	16.74	16.63	16.74	2,536	+0.11(+0.64%)
Jan 22, 2014	16.67	16.83	16.49	16.63	54,649	-0.07(-0.40%)
Jan 17, 2014	16.70	16.70	16.70	16.70	92	+0.16(+0.99%)
Jan 16, 2014	16.16	16.54	16.16	16.54	2,150	+0.19(+1.18%)
Jan 15, 2014	16.38	16.45	16.10	16.34	1,220	+0.17(+1.07%)
Jan 14, 2014	16.39	16.39	15.91	16.17	2,270	-0.21(-1.29%)
Jan 13, 2014	16.46	16.46	16.38	16.38	1,777	-0.04(-0.24%)
Jan 10, 2014	16.61	16.63	16.39	16.42	2,331	+0.19(+1.19%)
Jan 09, 2014	15.77	16.88	15.77	16.23	4,467	-0.16(-1.00%)
Jan 08, 2014	16.55	16.61	16.05	16.39	3,017	+0.07(+0.41%)
Jan 07, 2014	16.78	16.89	16.32	16.32	949	-0.50(-2.98%)
Jan 06, 2014	16.49	16.83	16.49	16.83	3,120	+0.39(+2.35%)
Jan 03, 2014	16.13	16.44	16.13	16.44	544	+0.42(+2.65%)
Jan 02, 2014	16.81	17.15	16.02	16.02	15,126	-0.50(-3.04%)
Dec 31, 2013	16.26	16.52	16.52	16.52	23,127	+0.33(+2.02%)
Dec 30, 2013	15.57	16.19	15.57	16.19	755	+0.46(+2.94%)
Dec 27, 2013	15.54	15.96	15.54	15.73	3,176	+0.10(+0.62%)
Dec 26, 2013	15.81	15.94	15.63	15.63	964	-0.03(-0.19%)
Dec 24, 2013	15.96	15.96	15.66	15.66	389	-0.30(-1.87%)
Dec 23, 2013	16.01	16.04	15.80	15.96	1,656	+0.03(+0.18%)
Dec 20, 2013	15.76	16.00	15.48	15.93	3,010	-0.02(-0.12%)
Dec 19, 2013	15.81	16.04	15.66	15.95	3,771	-0.15(-0.96%)
Dec 18, 2013	16.20	16.20	15.91	16.10	1,572	+0.00(+0.00%)
Dec 17, 2013	15.77	16.20	15.77	16.10	5,539	-0.10(-0.59%)
Dec 16, 2013	15.70	16.20	15.70	16.20	1,168	+0.10(+0.59%)
Dec 13, 2013	16.20	16.22	16.01	16.10	2,378	-0.05(-0.30%)
Dec 12, 2013	15.72	16.26	15.62	16.15	11,601	+0.31(+1.95%)
Dec 11, 2013	15.77	15.85	15.74	15.84	3,072	-0.02(-0.12%)
Dec 10, 2013	15.49	15.86	15.49	15.86	3,591	+0.19(+1.23%)
Dec 09, 2013	14.99	16.05	14.99	15.67	114,417	+0.63(+4.17%)
Dec 06, 2013	14.28	15.30	14.28	15.04	0	+0.29(+1.96%)
Dec 05, 2013	14.75	14.75	14.75	14.75	0	+0.03(+0.20%)
Dec 04, 2013	14.27	14.86	14.27	14.72	0	-0.03(-0.18%)
Dec 03, 2013	14.75	14.81	14.50	14.75	0	+0.12(+0.84%)
Dec 02, 2013	14.81	14.85	14.63	14.63	0	-0.13(-0.91%)
Nov 29, 2013	14.76	14.76	14.76	14.76	0	+0.08(+0.53%)
Nov 27, 2013	14.69	14.69	14.69	14.69	0	+0.16(+1.13%)
Nov 26, 2013	14.28	14.95	14.28	14.52	0	-0.37(-2.46%)
Nov 25, 2013	14.75	15.19	14.70	14.89	0	+0.04(+0.26%)
Nov 22, 2013	14.99	15.03	14.13	14.85	0	-0.17(-1.16%)
Nov 21, 2013	14.95	15.18	14.03	15.02	0	+0.27(+1.83%)
Nov 19, 2013	14.75	14.75	14.75	14.75	207	-0.13(-0.84%)
Nov 18, 2013	14.47	14.94	13.96	14.88	0	+0.36(+2.46%)
Nov 15, 2013	14.75	15.19	14.52	14.52	0	-0.82(-5.34%)
Nov 14, 2013	13.71	15.43	13.71	15.34	0	-0.20(-1.30%)
Nov 12, 2013	15.43	15.63	14.95	15.54	0	+0.02(+0.12%)
Nov 11, 2013	15.70	15.78	15.52	15.52	0	-0.52(-3.25%)
Nov 08, 2013	15.80	16.04	15.80	16.04	0	+0.23(+1.46%)
Nov 07, 2013	15.98	15.98	15.81	15.81	0	-0.15(-0.91%)
Nov 06, 2013	15.77	15.96	15.67	15.96	0	+0.30(+1.91%)
Nov 05, 2013	15.53	15.70	15.43	15.66	0	-0.01(-0.06%)
Nov 04, 2013	15.70	15.73	15.36	15.67	0	+0.71(+4.77%)
Nov 01, 2013	14.95	14.96	14.95	14.96	0	+0.13(+0.85%)
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%)