Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	22.88	22.88	22.88	22.88	103	+0.00(+0.00%)
Feb 27, 2006	22.71	22.90	22.18	22.88	1,140	-0.03(-0.13%)
Feb 24, 2006	23.01	23.01	22.51	22.91	5,496	-0.01(-0.04%)
Feb 23, 2006	23.04	23.04	22.30	22.92	4,556	+0.26(+1.15%)
Feb 22, 2006	21.32	23.57	21.32	22.66	9,394	+0.94(+4.35%)
Feb 21, 2006	21.71	21.71	21.71	21.71	259	-1.28(-5.58%)
Feb 17, 2006	23.04	23.04	23.00	23.00	207	-0.08(-0.33%)
Feb 16, 2006	23.07	23.07	23.07	23.07	207	+0.17(+0.76%)
Feb 15, 2006	22.26	23.14	22.18	22.90	25,443	+0.32(+1.40%)
Feb 14, 2006	23.84	23.84	22.49	22.58	463	-1.04(-4.40%)
Feb 13, 2006	23.62	23.62	23.62	23.62	0	+0.00(+0.00%)
Feb 10, 2006	23.62	23.62	23.62	23.62	146	-0.24(-1.01%)
Feb 09, 2006	23.86	23.86	23.86	23.86	0	+0.00(+0.00%)
Feb 08, 2006	23.38	23.86	23.38	23.86	2,383	+0.72(+3.13%)
Feb 07, 2006	23.14	23.14	23.14	23.14	842	+0.00(+0.00%)
Feb 06, 2006	22.72	23.31	22.72	23.14	2,047	+0.43(+1.88%)
Feb 03, 2006	22.72	22.72	22.72	22.72	0	+0.00(+0.00%)
Feb 02, 2006	22.72	22.72	22.72	22.72	0	+0.00(+0.00%)
Feb 01, 2006	22.72	22.72	22.72	22.72	0	+0.00(+0.00%)
Jan 31, 2006	22.72	22.72	22.72	22.72	0	+0.00(+0.00%)
Jan 30, 2006	22.58	22.72	22.58	22.72	344	+0.14(+0.63%)
Jan 27, 2006	22.57	22.57	22.57	22.57	207	-0.57(-2.46%)
Jan 26, 2006	23.14	23.14	23.14	23.14	0	+0.00(+0.00%)
Jan 25, 2006	23.08	23.14	22.43	23.14	6,812	+0.24(+1.05%)
Jan 24, 2006	22.90	22.90	22.90	22.90	207	+0.50(+2.24%)
Jan 23, 2006	22.40	22.40	22.40	22.40	0	+0.00(+0.00%)
Jan 20, 2006	22.40	22.40	22.40	22.40	0	+0.00(+0.00%)
Jan 19, 2006	22.43	22.43	22.40	22.40	207	-0.29(-1.27%)
Jan 18, 2006	22.39	23.01	22.39	22.69	797	+0.09(+0.38%)
Jan 17, 2006	22.60	22.60	22.60	22.60	103	-0.46(-2.01%)
Jan 13, 2006	23.06	23.06	23.06	23.06	0	+0.00(+0.00%)
Jan 12, 2006	23.06	23.06	23.06	23.06	103	+0.03(+0.13%)
Jan 11, 2006	23.04	23.04	23.04	23.04	0	+0.00(+0.00%)
Jan 10, 2006	23.04	23.04	23.04	23.04	934	+0.00(+0.00%)
Jan 09, 2006	23.06	23.06	23.04	23.04	646	+0.10(+0.42%)
Jan 06, 2006	22.69	22.94	22.18	22.94	1,970	+0.87(+3.93%)
Jan 05, 2006	21.95	22.55	21.95	22.07	2,042	+0.69(+3.25%)
Jan 04, 2006	21.46	21.46	21.38	21.38	207	-0.53(-2.43%)
Jan 03, 2006	21.96	21.96	21.78	21.91	1,099	-0.59(-2.61%)
Dec 30, 2005	22.18	22.50	22.18	22.50	4,511	+0.32(+1.43%)
Dec 29, 2005	22.18	22.18	22.18	22.18	207	+0.00(+0.00%)
Dec 28, 2005	22.03	22.18	22.03	22.18	1,244	+0.14(+0.66%)
Dec 27, 2005	20.51	22.03	20.51	22.03	7,052	+0.35(+1.60%)
Dec 23, 2005	21.65	21.69	21.65	21.69	416	+2.16(+11.06%)
Dec 22, 2005	19.53	19.53	19.53	19.53	0	+0.00(+0.00%)
Dec 21, 2005	19.22	19.53	19.22	19.53	316	+0.22(+1.15%)
Dec 20, 2005	19.56	19.56	19.28	19.30	465	-0.26(-1.33%)
Dec 19, 2005	18.88	19.56	18.88	19.56	456	+1.72(+9.62%)
Dec 16, 2005	21.02	21.03	17.85	17.85	1,161	-2.69(-13.10%)
Dec 15, 2005	19.17	20.54	18.71	20.54	3,604	+0.38(+1.86%)
Dec 14, 2005	20.16	20.16	20.16	20.16	0	+0.00(+0.00%)
Dec 13, 2005	20.64	20.66	20.16	20.16	622	-1.00(-4.74%)
Dec 12, 2005	21.86	21.86	21.16	21.16	311	+0.10(+0.46%)
Dec 09, 2005	21.07	21.07	21.07	21.07	0	+0.00(+0.00%)
Dec 08, 2005	21.07	21.07	21.07	21.07	103	-0.68(-3.14%)
Dec 07, 2005	22.07	22.07	21.75	21.75	435	-0.33(-1.49%)
Dec 06, 2005	21.09	22.14	21.09	22.08	1,072	+0.45(+2.10%)
Dec 05, 2005	21.62	21.63	21.62	21.63	822	+0.03(+0.13%)
Dec 02, 2005	21.20	21.60	21.20	21.60	864	+0.50(+2.38%)
Dec 01, 2005	19.57	21.10	19.57	21.10	5,636	+1.81(+9.40%)
Nov 30, 2005	19.32	19.32	19.28	19.28	207	-0.09(-0.49%)
Nov 29, 2005	19.27	19.57	19.27	19.38	3,572	+0.19(+1.00%)
Nov 28, 2005	19.19	19.19	19.19	19.19	311	+0.19(+1.01%)
Nov 25, 2005	19.00	19.00	19.00	19.00	0	+0.00(+0.00%)
Nov 23, 2005	19.00	19.00	19.00	19.00	0	+0.00(+0.00%)
Nov 22, 2005	19.00	19.00	19.00	19.00	0	+0.00(+0.00%)
Nov 21, 2005	19.00	19.00	19.00	19.00	0	+0.00(+0.00%)
Nov 18, 2005	19.00	19.00	19.00	19.00	207	-0.29(-1.49%)
Nov 17, 2005	19.28	19.28	19.28	19.28	1,648	+0.48(+2.56%)
Nov 16, 2005	18.80	18.80	18.80	18.80	0	+0.00(+0.00%)
Nov 15, 2005	19.03	19.03	18.80	18.80	1,079	-0.23(-1.22%)
Nov 14, 2005	19.04	19.04	19.03	19.03	616	-0.25(-1.30%)
Nov 11, 2005	19.33	19.33	19.28	19.28	6,201	+0.48(+2.56%)
Nov 10, 2005	18.80	18.80	18.80	18.80	311	+0.48(+2.63%)
Nov 09, 2005	18.32	18.32	18.32	18.32	0	+0.00(+0.00%)
Nov 08, 2005	18.32	18.32	18.32	18.32	103	-0.05(-0.26%)
Nov 07, 2005	18.37	18.37	18.37	18.37	130	-0.00(-0.00%)
Nov 04, 2005	18.37	18.37	18.37	18.37	0	+0.00(+0.00%)
Nov 03, 2005	18.37	18.37	18.37	18.37	0	+0.00(+0.00%)
Nov 02, 2005	18.21	18.37	16.68	18.37	2,385	+0.05(+0.26%)
Nov 01, 2005	18.32	18.32	18.32	18.32	0	+0.00(+0.00%)
Oct 31, 2005	18.10	18.32	18.10	18.32	207	-0.48(-2.56%)
Oct 28, 2005	18.80	19.04	18.80	18.80	406	-0.24(-1.27%)
Oct 27, 2005	19.04	19.04	19.04	19.04	0	+0.00(+0.00%)
Oct 26, 2005	19.04	19.04	19.04	19.04	0	+0.00(+0.00%)
Oct 25, 2005	19.04	19.04	19.04	19.04	0	+0.00(+0.00%)
Oct 24, 2005	19.04	19.04	19.04	19.04	0	+0.00(+0.00%)
Oct 21, 2005	19.04	19.04	19.04	19.04	0	+0.00(+0.00%)
Oct 20, 2005	19.19	19.19	19.04	19.04	1,739	+0.00(+0.00%)
Oct 19, 2005	18.08	19.04	18.08	19.04	934	-0.05(-0.25%)
Oct 18, 2005	19.09	19.09	19.09	19.09	1,274	+0.19(+1.02%)
Oct 17, 2005	18.90	18.90	18.90	18.90	103	+0.58(+3.16%)
Oct 14, 2005	18.32	18.32	18.32	18.32	0	+0.00(+0.00%)
Oct 13, 2005	18.52	18.52	18.32	18.32	261	-0.65(-3.41%)
Oct 12, 2005	18.97	18.97	18.97	18.97	0	+0.00(+0.00%)
Oct 11, 2005	18.43	18.97	18.42	18.97	805	-0.33(-1.70%)
Oct 10, 2005	19.29	19.29	19.29	19.29	0	+0.00(+0.00%)
Oct 07, 2005	19.29	19.29	19.29	19.29	0	+0.00(+0.00%)
Oct 06, 2005	17.37	19.29	17.37	19.29	2,365	+1.16(+6.42%)
Oct 05, 2005	18.13	18.13	18.13	18.13	0	+0.00(+0.00%)
Oct 04, 2005	18.18	18.18	18.13	18.13	389	-0.19(-1.03%)
Oct 03, 2005	17.65	18.32	17.65	18.32	12,785	+0.24(+1.33%)
Sep 30, 2005	17.60	18.08	17.60	18.08	617	+0.13(+0.70%)
Sep 29, 2005	17.95	17.95	17.95	17.95	0	+0.00(+0.00%)
Sep 28, 2005	17.95	17.95	17.95	17.95	0	+0.00(+0.00%)
Sep 27, 2005	17.74	17.95	17.74	17.95	1,140	+0.21(+1.20%)
Sep 22, 2005	17.70	17.74	17.70	17.74	213	+0.38(+2.17%)
Sep 21, 2005	17.40	17.79	17.37	17.37	630	+0.01(+0.06%)
Sep 20, 2005	17.36	17.36	17.36	17.36	0	+0.00(+0.00%)
Sep 19, 2005	17.36	17.36	17.36	17.36	0	+0.00(+0.00%)
Sep 16, 2005	17.36	17.36	17.36	17.36	103	+0.17(+1.01%)
Sep 15, 2005	16.40	17.26	16.40	17.18	4,311	-0.34(-1.94%)
Sep 14, 2005	17.52	17.52	17.52	17.52	0	+0.00(+0.00%)
Sep 13, 2005	17.54	17.54	17.52	17.52	1,054	-0.25(-1.40%)
Sep 12, 2005	17.77	17.77	17.77	17.77	518	+0.00(+0.00%)
Sep 09, 2005	17.77	17.77	17.77	17.77	0	+0.00(+0.00%)
Sep 08, 2005	17.77	17.77	17.77	17.77	0	+0.00(+0.00%)
Sep 07, 2005	17.77	17.77	17.77	17.77	0	+0.00(+0.00%)
Sep 06, 2005	17.77	17.77	17.77	17.77	0	+0.00(+0.00%)
Sep 02, 2005	17.77	17.77	17.77	17.77	0	+0.00(+0.00%)
Sep 01, 2005	17.77	17.77	17.77	17.77	0	+0.00(+0.00%)
Aug 31, 2005	17.36	17.77	17.36	17.77	1,140	+0.49(+2.86%)
Aug 30, 2005	17.28	17.28	17.28	17.28	104	-0.56(-3.15%)
Aug 29, 2005	17.84	17.84	17.84	17.84	0	+0.00(+0.00%)
Aug 26, 2005	17.84	17.84	17.84	17.84	431	+0.00(+0.00%)
Aug 25, 2005	17.84	17.84	17.84	17.84	1,555	+0.39(+2.21%)
Aug 24, 2005	16.64	17.45	16.64	17.45	4,766	-0.39(-2.16%)
Aug 23, 2005	17.84	17.84	17.84	17.84	0	+0.00(+0.00%)
Aug 22, 2005	17.11	17.84	17.11	17.84	933	+0.00(+0.00%)
Aug 19, 2005	17.84	17.84	17.84	17.84	103	+0.48(+2.74%)
Aug 18, 2005	17.36	17.36	17.36	17.36	273	-0.48(-2.67%)
Aug 17, 2005	17.66	17.84	17.66	17.84	9,039	+0.10(+0.54%)
Aug 16, 2005	17.78	17.78	17.74	17.74	1,140	-0.09(-0.49%)
Aug 15, 2005	17.83	17.83	17.83	17.83	0	+0.00(+0.00%)
Aug 12, 2005	17.84	17.84	17.74	17.83	5,999	+0.38(+2.17%)
Aug 11, 2005	17.37	17.45	17.37	17.45	225	+0.09(+0.54%)
Aug 10, 2005	17.26	17.36	17.26	17.36	829	+0.10(+0.56%)
Aug 09, 2005	17.07	17.26	17.07	17.26	622	-0.10(-0.56%)
Aug 08, 2005	17.36	17.36	17.36	17.36	0	+0.00(+0.00%)
Aug 05, 2005	17.36	17.36	17.36	17.36	0	+0.00(+0.00%)
Aug 04, 2005	17.01	17.36	17.01	17.36	459	+0.35(+2.04%)
Aug 03, 2005	16.92	17.08	16.92	17.01	1,057	+0.09(+0.51%)
Aug 02, 2005	16.92	16.93	16.92	16.92	622	+0.06(+0.34%)
Aug 01, 2005	17.26	17.26	16.59	16.86	3,889	-0.59(-3.37%)
Jul 29, 2005	17.45	17.45	17.45	17.45	0	+0.00(+0.00%)
Jul 28, 2005	17.45	17.45	17.45	17.45	0	+0.00(+0.00%)
Jul 27, 2005	17.28	17.45	17.28	17.45	1,192	-0.03(-0.17%)
Jul 26, 2005	17.48	17.48	17.47	17.48	622	-0.39(-2.16%)
Jul 25, 2005	17.29	18.07	17.29	17.87	805	+0.75(+4.39%)
Jul 22, 2005	17.11	17.11	17.11	17.11	0	+0.00(+0.00%)
Jul 21, 2005	17.02	17.11	17.02	17.11	7,990	+0.30(+1.76%)
Jul 20, 2005	16.82	16.82	16.82	16.82	107	-0.05(-0.32%)
Jul 19, 2005	16.61	16.87	16.61	16.87	724	+0.10(+0.57%)
Jul 18, 2005	16.78	16.78	16.78	16.78	103	+0.14(+0.87%)
Jul 15, 2005	16.63	16.63	16.63	16.63	1,037	+0.00(+0.00%)
Jul 14, 2005	16.63	16.63	16.63	16.63	0	+0.00(+0.00%)
Jul 13, 2005	16.63	16.63	16.63	16.63	241	-0.04(-0.22%)
Jul 12, 2005	16.67	16.67	16.67	16.67	1,555	-0.11(-0.64%)
Jul 11, 2005	16.78	16.78	16.78	16.78	169	+0.00(+0.00%)
Jul 08, 2005	17.38	17.38	16.78	16.78	2,325	-0.60(-3.44%)
Jul 07, 2005	17.38	17.38	17.38	17.38	267	-0.41(-2.28%)
Jul 06, 2005	17.85	17.85	17.78	17.78	829	-0.10(-0.56%)
Jul 05, 2005	17.88	17.88	17.88	17.88	0	+0.00(+0.00%)
Jul 01, 2005	17.88	17.88	17.88	17.88	207	+0.72(+4.18%)
Jun 30, 2005	16.85	17.16	16.85	17.16	4,929	+0.68(+4.15%)
Jun 29, 2005	16.50	16.50	16.48	16.48	311	+0.07(+0.41%)
Jun 28, 2005	16.15	16.74	16.15	16.41	2,143	+0.41(+2.53%)
Jun 27, 2005	16.01	16.01	16.01	16.01	0	+0.00(+0.00%)
Jun 24, 2005	16.03	16.03	16.01	16.01	207	-0.41(-2.52%)
Jun 23, 2005	16.42	16.42	16.42	16.42	0	+0.00(+0.00%)
Jun 22, 2005	16.30	16.58	16.30	16.42	518	+0.13(+0.77%)
Jun 21, 2005	16.07	16.30	16.07	16.30	207	-0.06(-0.35%)
Jun 20, 2005	16.35	16.35	16.35	16.35	2,592	+0.06(+0.35%)
Jun 17, 2005	16.30	16.30	16.30	16.30	1,037	-0.24(-1.46%)
Jun 16, 2005	16.54	16.54	16.54	16.54	311	+0.22(+1.36%)
Jun 15, 2005	16.31	16.31	16.30	16.31	2,672	+0.40(+2.54%)
Jun 14, 2005	15.91	15.91	15.91	15.91	2,592	+0.01(+0.06%)
Jun 13, 2005	16.19	16.36	15.90	15.90	1,368	-0.29(-1.79%)
Jun 10, 2005	16.19	16.19	16.19	16.19	103	-0.20(-1.24%)
Jun 09, 2005	16.62	16.62	16.39	16.39	20,845	-0.27(-1.62%)
Jun 08, 2005	16.66	16.66	16.66	16.66	0	+0.00(+0.00%)
Jun 07, 2005	16.66	16.66	16.66	16.66	1,555	+0.17(+1.05%)
Jun 06, 2005	16.49	16.49	16.49	16.49	1,037	+0.00(+0.00%)
Jun 03, 2005	16.25	16.49	16.25	16.49	25,813	-0.10(-0.58%)
Jun 02, 2005	16.39	16.58	16.39	16.58	4,044	+0.03(+0.17%)
Jun 01, 2005	16.42	16.56	16.42	16.56	1,555	+0.47(+2.94%)
May 31, 2005	16.39	16.60	16.08	16.08	1,721	-0.24(-1.48%)
May 27, 2005	16.32	16.32	16.32	16.32	0	+0.00(+0.00%)
May 26, 2005	16.49	16.49	16.28	16.32	725	-0.79(-4.62%)
May 25, 2005	17.11	17.11	17.11	17.11	0	+0.00(+0.00%)
May 24, 2005	17.11	17.11	17.11	17.11	0	+0.00(+0.00%)
May 23, 2005	17.11	17.11	17.11	17.11	103	+0.13(+0.74%)
May 20, 2005	16.78	17.12	16.78	16.99	500	-0.40(-2.27%)
May 19, 2005	17.36	17.95	17.36	17.38	1,519	+0.03(+0.17%)
May 18, 2005	17.36	17.36	17.34	17.36	1,555	-0.05(-0.28%)
May 17, 2005	16.93	17.49	16.45	17.40	622	-0.12(-0.66%)
May 16, 2005	17.84	17.84	17.52	17.52	311	+0.12(+0.66%)
May 13, 2005	17.40	17.40	17.40	17.40	103	-0.07(-0.39%)
May 12, 2005	17.47	17.47	17.47	17.47	0	+0.00(+0.00%)
May 11, 2005	17.47	17.47	17.47	17.47	143	-0.61(-3.35%)
May 10, 2005	18.13	18.13	17.33	18.08	1,038	+0.72(+4.16%)
May 09, 2005	17.36	17.36	17.36	17.36	103	+0.00(+0.00%)
May 06, 2005	17.36	17.36	17.36	17.36	103	-0.01(-0.06%)
May 05, 2005	17.36	17.37	17.36	17.37	1,556	+0.01(+0.06%)
May 04, 2005	17.11	17.76	17.11	17.36	3,698	-0.28(-1.59%)
May 03, 2005	17.16	17.64	17.16	17.64	1,767	+0.47(+2.75%)
May 02, 2005	17.11	17.35	17.11	17.16	13,067	+0.12(+0.73%)
Apr 29, 2005	17.04	17.04	17.04	17.04	147	-0.08(-0.44%)
Apr 28, 2005	17.11	17.11	17.11	17.11	0	+0.00(+0.00%)
Apr 27, 2005	17.00	17.16	16.87	17.11	13,587	-0.16(-0.90%)
Apr 26, 2005	17.36	17.36	17.07	17.27	2,800	+0.15(+0.86%)
Apr 25, 2005	16.30	17.12	16.30	17.12	18,317	+1.21(+7.63%)
Apr 22, 2005	16.27	16.27	15.74	15.91	4,455	-0.37(-2.25%)
Apr 21, 2005	15.91	16.28	15.81	16.28	6,601	+0.70(+4.52%)
Apr 20, 2005	15.79	15.91	15.34	15.57	10,334	+0.02(+0.12%)
Apr 19, 2005	15.55	15.55	15.55	15.55	0	+0.00(+0.00%)
Apr 18, 2005	15.44	15.55	15.44	15.55	6,844	+0.61(+4.06%)
Apr 15, 2005	15.50	15.50	14.95	14.95	1,996	-0.29(-1.92%)
Apr 14, 2005	15.24	15.24	15.24	15.24	0	+0.00(+0.00%)
Apr 13, 2005	15.27	15.27	15.24	15.24	525	-0.09(-0.61%)
Apr 12, 2005	14.95	15.34	14.95	15.33	1,794	-0.10(-0.62%)
Apr 11, 2005	15.43	15.43	15.43	15.43	0	+0.00(+0.00%)
Apr 08, 2005	15.67	15.67	15.27	15.43	17,941	-0.05(-0.31%)
Apr 07, 2005	15.90	15.90	15.35	15.48	10,640	+0.10(+0.63%)
Apr 06, 2005	15.16	15.38	15.16	15.38	725	-0.07(-0.44%)
Apr 05, 2005	15.43	15.50	15.43	15.45	585	-0.22(-1.42%)
Apr 04, 2005	15.67	15.67	15.67	15.67	0	+0.00(+0.00%)
Apr 01, 2005	14.46	15.67	14.46	15.67	6,360	+0.24(+1.56%)
Mar 31, 2005	15.42	15.43	15.25	15.43	311	+0.10(+0.63%)
Mar 30, 2005	15.33	15.33	15.33	15.33	518	-0.10(-0.62%)
Mar 29, 2005	15.47	15.53	15.43	15.43	518	-0.04(-0.25%)
Mar 28, 2005	15.47	15.47	15.47	15.47	103	-0.16(-1.05%)
Mar 24, 2005	15.61	15.63	15.61	15.63	414	+0.11(+0.68%)
Mar 23, 2005	15.52	15.52	15.52	15.52	1,408	-0.02(-0.12%)
Mar 22, 2005	15.58	15.65	15.54	15.54	5,102	+0.09(+0.56%)
Mar 21, 2005	15.25	15.56	15.23	15.46	3,075	-0.18(-1.17%)
Mar 18, 2005	15.72	16.15	15.14	15.64	7,032	-0.10(-0.61%)
Mar 17, 2005	15.43	15.74	15.43	15.74	466	-0.25(-1.57%)
Mar 16, 2005	15.99	15.99	15.99	15.99	0	+0.00(+0.00%)
Mar 15, 2005	15.14	16.14	15.14	15.99	1,163	-0.13(-0.84%)
Mar 14, 2005	14.96	16.14	14.96	16.12	2,742	+0.34(+2.14%)
Mar 11, 2005	15.78	15.78	15.78	15.78	3,031	+0.25(+1.61%)
Mar 10, 2005	15.34	15.77	15.34	15.53	3,596	-0.09(-0.56%)
Mar 09, 2005	15.59	16.25	15.40	15.62	6,118	-0.29(-1.82%)
Mar 08, 2005	13.98	15.91	13.98	15.91	6,674	+0.28(+1.79%)
Mar 07, 2005	14.94	15.91	14.94	15.63	4,200	+0.12(+0.75%)
Mar 04, 2005	15.82	15.82	15.44	15.51	1,244	-0.43(-2.72%)
Mar 03, 2005	15.95	15.95	15.95	15.95	145	+0.50(+3.24%)
Mar 02, 2005	15.43	15.72	15.43	15.45	2,177	-0.40(-2.50%)