Skip to main content

Stratus Pptys Inc (NQ: STRS )

22.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

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%)
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.