Skip to main content

Stratus Pptys Inc (NQ: STRS )

26.65 +0.37 (+1.41%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 15.90 16.52 14.14 14.59 14,663 +0.20(+1.40%)
Jun 27, 2008 16.27 16.27 14.39 14.39 183,921 -1.86(-11.46%)
Jun 26, 2008 18.51 18.51 16.25 16.25 13,114 -2.26(-12.23%)
Jun 25, 2008 18.75 18.79 18.32 18.51 14,034 -0.15(-0.81%)
Jun 24, 2008 19.55 19.55 18.66 18.66 7,716 -0.84(-4.30%)
Jun 23, 2008 20.12 20.24 19.50 19.50 1,255 -0.35(-1.77%)
Jun 20, 2008 21.31 21.96 19.55 19.86 22,836 -1.59(-7.39%)
Jun 19, 2008 20.88 22.58 20.88 21.44 2,638 +0.57(+2.73%)
Jun 18, 2008 22.21 22.21 20.87 20.87 1,626 -1.54(-6.89%)
Jun 17, 2008 22.88 22.88 21.98 22.41 2,022 -0.53(-2.30%)
Jun 16, 2008 21.68 22.94 21.31 22.94 2,610 +1.13(+5.19%)
Jun 13, 2008 20.70 22.36 20.70 21.81 5,553 +1.48(+7.31%)
Jun 12, 2008 20.18 20.67 20.18 20.33 1,885 +0.54(+2.71%)
Jun 11, 2008 20.98 20.98 19.79 19.79 1,664 -1.32(-6.24%)
Jun 10, 2008 21.02 21.84 20.35 21.11 3,063 +0.13(+0.60%)
Jun 09, 2008 21.15 21.83 20.47 20.98 4,109 -1.43(-6.36%)
Jun 06, 2008 22.74 23.40 21.46 22.41 6,453 -0.57(-2.48%)
Jun 05, 2008 21.23 22.98 21.23 22.98 8,685 +1.75(+8.26%)
Jun 04, 2008 21.05 21.45 20.35 21.22 3,204 +0.18(+0.84%)
Jun 03, 2008 22.15 22.15 20.68 21.05 6,130 -1.30(-5.82%)
Jun 02, 2008 22.07 22.55 21.35 22.35 10,174 +0.13(+0.57%)
May 30, 2008 21.81 22.69 20.77 22.22 59,782 +0.02(+0.08%)
May 29, 2008 21.68 22.20 21.68 22.20 17,152 +0.41(+1.89%)
May 28, 2008 20.45 21.90 20.13 21.79 13,809 +1.62(+8.02%)
May 27, 2008 20.12 21.79 19.80 20.17 11,388 +0.15(+0.75%)
May 26, 2008 20.50 20.51 19.92 20.02 3,298 +0.00(+0.00%)
May 23, 2008 20.50 20.51 19.92 20.02 3,298 -0.61(-2.97%)
May 22, 2008 20.74 22.63 20.22 20.64 5,673 -0.10(-0.49%)
May 21, 2008 21.54 21.63 20.74 20.74 4,078 -0.19(-0.92%)
May 20, 2008 19.63 20.97 19.55 20.93 12,297 +0.14(+0.69%)
May 19, 2008 20.90 20.90 19.77 20.79 15,519 -0.21(-1.00%)
May 16, 2008 21.55 21.74 20.76 21.00 9,284 -0.40(-1.88%)
May 15, 2008 21.19 21.58 21.19 21.40 4,341 -0.70(-3.15%)
May 14, 2008 22.46 22.91 21.65 22.10 3,236 -0.36(-1.61%)
May 13, 2008 22.36 23.23 21.23 22.46 5,502 +0.03(+0.15%)
May 12, 2008 20.97 22.42 20.79 22.42 2,056 +1.73(+8.37%)
May 09, 2008 20.59 20.96 20.55 20.69 2,975 -0.86(-3.99%)
May 08, 2008 21.98 21.98 20.64 21.55 9,226 +1.19(+5.85%)
May 07, 2008 22.03 22.34 20.25 20.36 8,174 -1.27(-5.86%)
May 06, 2008 21.33 21.81 20.43 21.63 17,895 +0.13(+0.59%)
May 05, 2008 23.82 23.82 21.50 21.50 30,451 -0.50(-2.25%)
May 02, 2008 23.87 24.07 22.00 22.00 3,181 -1.30(-5.58%)
May 01, 2008 23.32 23.32 23.26 23.30 1,071 -0.12(-0.50%)
Apr 30, 2008 23.77 23.77 23.32 23.41 4,756 +0.39(+1.68%)
Apr 29, 2008 23.41 23.41 23.03 23.03 497 -0.32(-1.37%)
Apr 28, 2008 22.46 23.35 22.46 23.35 1,430 +0.91(+4.04%)
Apr 25, 2008 22.88 22.88 22.05 22.44 1,872 -0.44(-1.94%)
Apr 24, 2008 21.21 22.88 21.02 22.88 2,284 +1.68(+7.91%)
Apr 23, 2008 21.56 21.89 21.01 21.21 3,218 -0.27(-1.25%)
Apr 22, 2008 22.41 24.24 21.47 21.47 6,132 -1.27(-5.57%)
Apr 21, 2008 23.36 23.72 22.03 22.74 4,308 -0.91(-3.83%)
Apr 18, 2008 23.60 25.07 23.49 23.65 11,856 +0.29(+1.22%)
Apr 17, 2008 25.12 25.13 23.36 23.36 7,307 -0.36(-1.52%)
Apr 16, 2008 22.99 24.98 22.99 23.72 12,851 +1.00(+4.39%)
Apr 15, 2008 25.37 25.37 21.37 22.72 2,582 +1.16(+5.37%)
Apr 14, 2008 21.67 22.36 21.57 21.57 3,645 -0.19(-0.89%)
Apr 11, 2008 22.45 22.61 21.76 21.76 3,373 -0.89(-3.93%)
Apr 10, 2008 22.57 23.48 22.10 22.65 4,148 -0.03(-0.11%)
Apr 09, 2008 23.07 23.27 22.31 22.67 2,746 -0.74(-3.15%)
Apr 08, 2008 23.35 23.49 23.35 23.41 1,072 -0.08(-0.32%)
Apr 07, 2008 23.95 23.95 23.49 23.49 3,679 -0.39(-1.62%)
Apr 04, 2008 24.38 24.38 23.87 23.87 3,447 +0.12(+0.49%)
Apr 03, 2008 23.33 24.23 23.33 23.76 1,375 +0.13(+0.53%)
Apr 02, 2008 24.13 24.13 23.43 23.63 1,004 -0.75(-3.06%)
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.