Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stratus Pptys Inc (NQ: STRS )

22.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.