Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	8.109	8.167	8.099	8.099	11,511	-0.01(-0.12%)
Sep 29, 2010	8.389	8.389	8.109	8.109	2,748	+0.14(+1.82%)
Sep 27, 2010	7.955	7.964	7.964	7.964	2,800	+0.18(+2.35%)
Sep 24, 2010	7.945	8.726	7.723	7.781	3,318	-0.16(-2.06%)
Sep 23, 2010	7.849	7.945	7.849	7.945	414	-0.06(-0.72%)
Sep 22, 2010	7.926	8.003	7.868	8.003	829	-0.02(-0.24%)
Sep 21, 2010	8.196	8.196	7.810	8.022	18,142	-0.58(-6.73%)
Sep 17, 2010	8.244	8.601	8.601	8.601	2,074	-0.07(-0.78%)
Sep 15, 2010	8.292	8.668	8.196	8.668	2,177	-0.01(-0.11%)
Sep 13, 2010	8.524	8.678	8.678	8.678	933	+0.00(+0.00%)
Sep 10, 2010	8.225	8.678	8.225	8.678	3,571	+0.10(+1.12%)
Sep 09, 2010	8.582	8.630	8.582	8.582	414	+0.04(+0.45%)
Sep 08, 2010	8.678	8.678	8.075	8.543	4,965	-0.25(-2.85%)
Sep 03, 2010	8.659	8.794	8.794	8.794	2,074	+0.42(+5.07%)
Sep 02, 2010	8.620	8.620	8.167	8.369	414	-0.21(-2.47%)
Sep 01, 2010	8.042	8.582	7.984	8.582	1,866	+0.10(+1.14%)
Aug 31, 2010	8.167	8.514	8.138	8.485	1,161	-0.05(-0.56%)
Aug 27, 2010	8.630	8.533	8.533	8.533	622	+0.18(+2.19%)
Aug 26, 2010	8.601	8.601	8.051	8.350	1,270	-0.19(-2.26%)
Aug 25, 2010	8.726	8.726	8.008	8.543	4,413	+0.01(+0.11%)
Aug 24, 2010	8.668	8.668	8.321	8.533	2,176	-0.03(-0.34%)
Aug 20, 2010	8.639	8.562	8.562	8.562	1,140	-0.14(-1.66%)
Aug 19, 2010	8.784	8.948	8.707	8.707	1,221	+0.01(+0.11%)
Aug 18, 2010	8.880	9.064	8.476	8.697	2,320	-0.22(-2.49%)
Aug 17, 2010	8.745	8.919	8.202	8.919	4,403	-0.02(-0.22%)
Aug 16, 2010	8.639	9.073	8.157	8.938	1,967	+0.23(+2.66%)
Aug 12, 2010	8.022	8.707	8.707	8.707	1,763	-0.03(-0.33%)
Aug 11, 2010	8.678	8.736	8.678	8.736	311	+0.02(+0.22%)
Aug 10, 2010	8.697	9.044	8.206	8.717	10,585	-0.06(-0.66%)
Aug 06, 2010	9.025	8.774	8.774	8.774	1,555	-0.30(-3.29%)
Aug 05, 2010	9.189	9.189	9.073	9.073	207	-0.06(-0.63%)
Aug 03, 2010	9.179	9.131	9.131	9.131	2,800	-0.06(-0.63%)
Aug 02, 2010	9.122	9.584	9.122	9.189	10,093	-0.03(-0.31%)
Jul 30, 2010	9.459	9.459	9.160	9.218	2,128	+0.04(+0.42%)
Jul 29, 2010	9.449	9.478	9.112	9.179	4,067	+0.07(+0.74%)
Jul 28, 2010	9.208	9.208	9.112	9.112	968	-0.06(-0.63%)
Jul 27, 2010	9.073	9.517	8.813	9.170	29,763	+0.33(+3.71%)
Jul 26, 2010	9.208	9.208	8.774	8.842	3,059	-0.37(-3.98%)
Jul 23, 2010	9.257	9.257	9.208	9.208	411	-0.18(-1.95%)
Jul 22, 2010	9.401	9.420	9.392	9.392	579	+0.00(+0.00%)
Jul 21, 2010	9.565	9.565	9.295	9.392	1,966	+0.01(+0.10%)
Jul 20, 2010	8.948	9.507	8.948	9.382	5,324	+0.41(+4.62%)
Jul 16, 2010	8.852	8.967	8.967	8.967	3,007	-0.23(-2.52%)
Jul 15, 2010	8.784	9.382	8.707	9.199	3,111	+0.35(+3.92%)
Jul 14, 2010	8.736	8.852	8.736	8.852	521	-0.03(-0.33%)
Jul 13, 2010	8.794	8.967	8.697	8.880	5,405	-0.19(-2.13%)
Jul 12, 2010	9.729	9.729	9.073	9.073	9,888	-0.57(-5.90%)
Jul 07, 2010	9.584	9.642	9.642	9.642	622	+0.05(+0.50%)
Jul 06, 2010	9.469	9.671	9.295	9.594	2,696	+0.09(+0.91%)
Jul 02, 2010	9.459	9.507	9.015	9.507	725	+0.01(+0.10%)
Jul 01, 2010	9.498	9.498	9.498	9.498	304	-0.06(-0.61%)
Jun 30, 2010	9.266	9.903	9.257	9.555	16,821	+0.06(+0.61%)
Jun 29, 2010	9.314	9.690	8.765	9.498	14,728	+0.24(+2.60%)
Jun 25, 2010	9.257	9.257	8.099	9.257	27,853	-0.14(-1.54%)
Jun 24, 2010	9.584	9.584	9.257	9.401	9,019	-0.10(-1.02%)
Jun 23, 2010	9.392	9.642	8.880	9.498	4,233	-0.14(-1.50%)
Jun 22, 2010	9.681	9.690	9.642	9.642	2,745	-0.05(-0.50%)
Jun 21, 2010	9.739	9.739	9.642	9.690	3,972	-0.17(-1.76%)
Jun 18, 2010	9.642	9.874	9.642	9.864	1,469	+0.01(+0.10%)
Jun 17, 2010	9.883	10.08	9.652	9.854	2,212	-0.10(-0.97%)
Jun 16, 2010	9.728	9.951	9.719	9.951	971	+0.10(+0.98%)
Jun 15, 2010	9.854	9.854	9.854	9.854	414	+0.14(+1.49%)
Jun 14, 2010	9.883	9.883	9.633	9.710	852	-0.17(-1.76%)
Jun 11, 2010	9.623	9.883	9.623	9.883	1,202	-0.08(-0.77%)
Jun 10, 2010	9.488	9.960	9.488	9.960	1,897	+0.19(+1.97%)
Jun 09, 2010	9.372	10.07	9.160	9.768	2,826	+0.06(+0.60%)
Jun 08, 2010	9.642	9.710	9.642	9.710	1,495	-0.03(-0.30%)
Jun 07, 2010	9.739	9.739	9.739	9.739	103	+0.19(+2.02%)
Jun 04, 2010	9.960	10.13	9.546	9.546	19,847	-0.10(-1.00%)
Jun 03, 2010	9.642	9.642	9.642	9.642	103	-0.33(-3.29%)
Jun 02, 2010	9.854	10.49	9.854	9.970	8,685	+0.09(+0.88%)
Jun 01, 2010	9.980	10.22	9.642	9.883	3,627	-0.34(-3.30%)
May 27, 2010	10.22	10.22	10.22	10.22	0	+0.06(+0.57%)
May 26, 2010	10.18	10.20	10.11	10.16	528	-0.01(-0.09%)
May 25, 2010	10.98	10.98	10.17	10.17	526	-0.55(-5.13%)
May 24, 2010	11.80	11.80	10.72	10.72	4,338	+0.36(+3.44%)
May 21, 2010	9.883	11.08	9.883	10.37	8,058	+0.51(+5.19%)
May 20, 2010	9.498	9.854	9.228	9.854	3,919	+0.07(+0.69%)
May 19, 2010	9.787	9.806	9.314	9.787	5,611	-0.34(-3.33%)
May 18, 2010	10.13	10.19	10.12	10.12	829	-0.64(-5.91%)
May 17, 2010	10.76	10.76	10.76	10.76	103	-0.09(-0.80%)
May 12, 2010	10.85	10.85	10.85	10.85	0	+0.20(+1.90%)
May 11, 2010	10.64	10.64	10.64	10.64	207	+0.04(+0.36%)
May 10, 2010	10.61	10.88	10.61	10.61	1,260	+0.00(+0.00%)
May 07, 2010	10.08	10.70	9.884	10.61	2,311	-0.33(-2.98%)
May 06, 2010	11.05	11.33	10.42	10.93	3,856	-0.01(-0.11%)
May 05, 2010	10.94	10.94	10.94	10.94	103	+0.00(+0.04%)
May 04, 2010	10.94	10.94	10.94	10.94	103	+0.00(+0.04%)
May 03, 2010	10.85	10.93	10.85	10.93	207	+0.18(+1.70%)
Apr 30, 2010	10.52	11.33	10.35	10.75	4,730	+0.14(+1.36%)
Apr 29, 2010	10.61	10.61	10.61	10.61	1,348	+0.30(+2.90%)
Apr 27, 2010	10.31	10.31	10.31	10.31	0	+0.07(+0.66%)
Apr 26, 2010	10.02	10.26	9.989	10.24	3,366	+0.31(+3.16%)
Apr 23, 2010	9.604	9.927	9.604	9.927	11,200	+0.45(+4.73%)
Apr 22, 2010	9.488	9.488	9.411	9.478	3,059	+0.03(+0.31%)
Apr 21, 2010	9.401	9.498	9.228	9.449	7,539	-0.09(-0.91%)
Apr 20, 2010	9.150	9.623	9.150	9.536	4,443	+0.38(+4.11%)
Apr 19, 2010	9.488	9.488	9.064	9.160	9,655	-0.81(-8.12%)
Apr 16, 2010	9.054	9.970	9.054	9.970	248	+0.62(+6.60%)
Apr 15, 2010	9.285	9.469	9.285	9.353	2,575	-0.10(-1.02%)
Apr 14, 2010	9.208	9.449	8.977	9.449	13,946	+0.34(+3.70%)
Apr 13, 2010	9.112	9.257	9.083	9.112	5,724	-0.49(-5.12%)
Apr 12, 2010	9.536	9.604	9.073	9.604	4,098	+0.25(+2.68%)
Apr 08, 2010	9.353	9.353	9.353	9.353	0	-0.29(-3.00%)
Apr 07, 2010	9.951	9.951	9.449	9.642	2,074	-0.24(-2.44%)
Apr 06, 2010	9.657	10.11	9.657	9.883	311	+0.28(+2.91%)
Apr 05, 2010	9.536	9.604	9.440	9.604	2,489	+0.07(+0.71%)
Apr 01, 2010	9.536	9.536	9.536	9.536	7,674	+0.00(+0.00%)
Mar 31, 2010	9.449	9.536	9.440	9.536	829	-0.10(-1.00%)
Mar 30, 2010	9.498	9.633	9.353	9.633	3,954	-0.33(-3.29%)
Mar 29, 2010	9.796	9.960	9.796	9.960	1,737	+0.15(+1.57%)
Mar 26, 2010	9.257	9.874	9.208	9.806	2,281	+0.26(+2.73%)
Mar 25, 2010	9.093	10.05	9.073	9.546	22,926	+0.43(+4.76%)
Mar 24, 2010	9.199	9.218	9.073	9.112	2,281	+0.03(+0.32%)
Mar 23, 2010	9.208	9.372	9.075	9.083	4,453	-0.19(-2.08%)
Mar 22, 2010	9.160	9.363	9.160	9.276	1,300	+0.00(+0.00%)
Mar 19, 2010	9.112	9.285	9.015	9.276	4,469	-0.20(-2.14%)
Mar 18, 2010	9.401	9.613	9.189	9.478	1,140	+0.08(+0.82%)
Mar 17, 2010	9.372	9.401	9.160	9.401	2,177	+0.20(+2.20%)
Mar 16, 2010	9.044	9.237	8.832	9.199	6,842	-0.09(-0.93%)
Mar 15, 2010	9.257	9.353	9.112	9.285	3,336	-0.08(-0.82%)
Mar 12, 2010	9.305	9.546	9.170	9.363	4,950	-0.21(-2.22%)
Mar 11, 2010	9.584	9.642	9.204	9.575	3,798	-0.21(-2.17%)
Mar 10, 2010	9.739	9.787	9.401	9.787	3,317	-0.10(-0.98%)
Mar 09, 2010	9.874	9.883	9.874	9.883	1,037	+0.13(+1.28%)
Mar 08, 2010	9.835	10.12	9.748	9.758	6,015	+0.12(+1.20%)
Mar 05, 2010	9.584	9.642	9.546	9.642	5,898	-0.29(-2.91%)
Mar 03, 2010	9.478	9.931	9.931	9.931	4,148	+0.00(+0.00%)
Mar 02, 2010	9.305	9.931	9.276	9.931	914	+0.18(+1.88%)
Mar 01, 2010	9.276	9.893	9.199	9.748	2,690	+0.01(+0.10%)
Feb 26, 2010	9.449	9.816	9.160	9.739	3,631	+0.10(+1.00%)
Feb 25, 2010	9.102	9.652	8.852	9.642	6,953	+0.18(+1.94%)
Feb 24, 2010	8.967	9.584	8.967	9.459	5,629	-0.18(-1.90%)
Feb 22, 2010	9.498	9.642	9.642	9.642	1,763	-0.37(-3.66%)
Feb 19, 2010	9.874	10.03	9.546	10.01	1,868	+0.28(+2.87%)
Feb 18, 2010	9.353	9.729	9.353	9.729	1,763	+0.05(+0.50%)
Feb 17, 2010	9.642	10.10	9.575	9.681	11,300	-0.17(-1.76%)
Feb 16, 2010	9.594	9.931	9.594	9.854	3,330	-0.06(-0.58%)
Feb 12, 2010	9.700	9.912	9.912	9.912	622	+0.09(+0.88%)
Feb 11, 2010	9.854	9.854	9.440	9.825	2,177	+0.04(+0.39%)
Feb 09, 2010	9.314	9.787	9.787	9.787	1,244	-0.14(-1.46%)
Feb 08, 2010	9.845	10.08	9.469	9.931	8,503	+0.05(+0.49%)
Feb 05, 2010	9.758	9.931	9.758	9.883	1,585	+0.10(+0.99%)
Feb 04, 2010	9.073	9.787	9.044	9.787	3,697	+0.08(+0.79%)
Feb 03, 2010	9.449	9.710	9.449	9.710	1,138	-0.16(-1.66%)
Feb 02, 2010	9.517	9.883	8.447	9.874	8,733	+0.33(+3.43%)
Feb 01, 2010	9.324	9.546	9.324	9.546	848	+0.00(+0.00%)
Jan 29, 2010	8.312	9.546	8.312	9.546	673	+0.00(+0.00%)
Jan 28, 2010	8.938	9.546	8.938	9.546	1,853	+0.00(+0.00%)
Jan 27, 2010	9.681	9.681	8.871	9.546	1,511	+0.14(+1.54%)
Jan 26, 2010	9.015	9.401	9.015	9.401	1,771	+0.58(+6.56%)
Jan 25, 2010	8.485	9.391	8.456	8.823	2,029	+0.06(+0.66%)
Jan 21, 2010	9.285	8.765	8.765	8.765	2,903	-0.40(-4.32%)
Jan 20, 2010	8.061	9.353	7.714	9.160	9,403	-0.07(-0.73%)
Jan 19, 2010	9.382	9.382	8.543	9.228	2,825	+0.09(+0.95%)
Jan 15, 2010	8.890	9.141	9.141	9.141	4,770	+0.10(+1.07%)
Jan 14, 2010	9.044	9.044	9.044	9.044	103	-0.20(-2.19%)
Jan 13, 2010	8.803	9.295	8.803	9.247	15,080	+0.33(+3.68%)
Jan 12, 2010	8.697	9.449	8.697	8.919	21,801	+0.10(+1.09%)
Jan 11, 2010	9.363	9.623	8.533	8.823	19,424	-0.23(-2.56%)
Jan 08, 2010	9.324	9.324	9.044	9.054	3,300	-0.24(-2.59%)
Jan 07, 2010	9.903	9.903	9.141	9.295	26,767	-0.71(-7.13%)
Jan 06, 2010	10.92	10.92	10.01	10.01	9,047	-0.60(-5.64%)
Jan 05, 2010	10.72	10.92	10.61	10.61	2,854	-0.28(-2.57%)
Jan 04, 2010	10.84	11.08	10.37	10.89	1,745	+0.28(+2.64%)
Dec 31, 2009	11.16	10.61	10.61	10.61	6,430	+0.04(+0.36%)
Dec 30, 2009	10.61	10.86	10.48	10.57	5,740	-0.02(-0.18%)
Dec 29, 2009	10.46	10.59	10.12	10.59	1,451	+0.09(+0.83%)
Dec 28, 2009	10.11	10.50	9.797	10.50	1,871	+0.39(+3.81%)
Dec 24, 2009	9.150	10.17	9.150	10.11	1,885	+0.07(+0.67%)
Dec 23, 2009	9.633	10.05	9.536	10.05	8,396	+0.16(+1.66%)
Dec 22, 2009	9.922	10.00	9.604	9.883	31,129	-0.05(-0.49%)
Dec 21, 2009	9.989	10.18	9.931	9.931	681	-0.03(-0.29%)
Dec 18, 2009	9.416	10.11	9.401	9.960	2,770	+0.21(+2.18%)
Dec 17, 2009	9.931	9.931	9.420	9.748	3,884	-0.07(-0.69%)
Dec 16, 2009	9.864	10.01	9.604	9.816	8,335	+0.20(+2.11%)
Dec 15, 2009	9.652	10.11	9.141	9.613	34,983	+0.07(+0.71%)
Dec 14, 2009	9.594	9.710	9.204	9.546	6,218	-0.07(-0.70%)
Dec 11, 2009	9.266	9.613	9.266	9.613	1,543	-0.17(-1.77%)
Dec 10, 2009	9.488	9.796	9.488	9.787	1,037	-0.04(-0.39%)
Dec 09, 2009	9.883	9.883	9.199	9.825	2,075	-0.07(-0.68%)
Dec 08, 2009	9.787	9.893	9.478	9.893	17,313	+0.00(+0.05%)
Dec 07, 2009	9.642	10.01	9.642	9.888	5,491	+0.56(+6.05%)
Dec 04, 2009	9.690	10.12	9.324	9.324	9,529	-0.40(-4.16%)
Dec 03, 2009	9.912	10.04	9.642	9.729	8,154	+0.08(+0.80%)
Dec 02, 2009	9.555	9.912	9.555	9.652	4,451	+0.26(+2.77%)
Dec 01, 2009	9.469	9.710	9.353	9.392	6,799	+0.02(+0.21%)
Nov 30, 2009	9.343	9.478	9.266	9.372	6,801	+0.05(+0.52%)
Nov 27, 2009	9.430	9.449	8.794	9.324	4,043	-0.13(-1.33%)
Nov 25, 2009	9.517	9.527	9.449	9.449	320	-0.19(-2.00%)
Nov 24, 2009	9.555	9.739	9.459	9.642	2,414	-0.17(-1.77%)
Nov 23, 2009	9.883	9.883	9.189	9.816	13,060	-0.07(-0.68%)
Nov 20, 2009	9.488	9.903	8.408	9.883	15,436	+0.65(+6.99%)
Nov 19, 2009	9.825	9.825	9.237	9.237	207	+0.10(+1.05%)
Nov 18, 2009	9.874	9.883	9.141	9.141	3,641	-0.78(-7.85%)
Nov 17, 2009	9.372	9.919	9.208	9.919	933	+0.04(+0.37%)
Nov 16, 2009	9.753	10.17	9.753	9.883	7,088	-0.14(-1.44%)
Nov 13, 2009	10.21	10.27	10.03	10.03	544	-0.18(-1.79%)
Nov 12, 2009	9.719	10.22	9.719	10.21	4,928	+0.28(+2.82%)
Nov 11, 2009	9.613	10.21	9.613	9.931	6,225	+0.10(+0.98%)
Nov 10, 2009	9.536	10.12	9.536	9.835	4,770	-0.05(-0.49%)
Nov 09, 2009	9.546	10.24	9.334	9.883	9,509	+0.02(+0.20%)
Nov 06, 2009	9.912	9.912	9.845	9.864	622	-0.02(-0.20%)
Nov 05, 2009	9.787	10.60	9.546	9.883	7,841	+0.12(+1.19%)
Nov 03, 2009	9.768	9.768	9.768	9.768	0	+0.10(+1.00%)
Nov 02, 2009	10.56	10.56	9.430	9.671	4,769	+0.51(+5.58%)
Oct 30, 2009	9.150	9.536	8.871	9.160	13,423	+0.28(+3.15%)
Oct 29, 2009	9.160	9.488	8.678	8.880	14,322	-0.29(-3.18%)
Oct 28, 2009	9.083	9.218	9.064	9.172	1,970	+0.12(+1.36%)
Oct 27, 2009	9.208	9.652	9.025	9.049	2,177	-0.21(-2.24%)
Oct 26, 2009	9.189	9.276	8.919	9.257	12,781	+0.03(+0.31%)
Oct 23, 2009	9.228	9.237	9.112	9.228	2,041	+0.06(+0.63%)
Oct 22, 2009	8.861	9.285	8.861	9.170	4,088	+0.44(+5.08%)
Oct 21, 2009	8.678	8.774	8.678	8.726	1,623	-0.08(-0.88%)
Oct 20, 2009	8.582	8.852	8.582	8.803	933	-0.12(-1.40%)
Oct 19, 2009	8.620	8.928	8.620	8.928	1,048	+0.08(+0.86%)
Oct 16, 2009	8.639	8.861	8.639	8.852	1,542	+0.18(+2.11%)
Oct 15, 2009	8.572	8.668	8.572	8.668	518	-0.44(-4.87%)
Oct 14, 2009	8.688	9.122	8.109	9.112	5,427	+0.17(+1.94%)
Oct 12, 2009	8.591	8.938	8.938	8.938	933	-0.06(-0.64%)
Oct 09, 2009	8.977	8.996	8.938	8.996	674	-0.17(-1.89%)
Oct 08, 2009	8.890	9.324	8.697	9.170	6,143	+0.23(+2.59%)
Oct 07, 2009	8.032	8.996	8.032	8.938	17,040	+0.75(+9.19%)
Oct 06, 2009	9.112	9.170	7.936	8.186	11,239	-1.07(-11.56%)
Oct 05, 2009	8.191	9.257	8.061	9.257	13,247	+1.62(+21.21%)
Oct 02, 2009	7.270	8.215	7.270	7.637	9,492	-0.39(-4.81%)