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

Stratus Pptys Inc (NQ: STRS )

23.00 +0.09 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 27, 2012 8.678 8.678 8.678 8.678 1,037 +0.18(+2.16%)
Apr 26, 2012 8.485 8.495 8.485 8.495 609 -0.01(-0.11%)
Apr 25, 2012 8.639 8.639 8.476 8.504 973 +0.07(+0.80%)
Apr 24, 2012 8.437 8.591 8.437 8.437 622 -0.24(-2.78%)
Apr 20, 2012 8.678 8.678 8.678 8.678 2,281 +0.24(+2.86%)
Apr 17, 2012 8.476 8.437 8.437 8.437 8,504 -0.24(-2.78%)
Apr 12, 2012 8.553 8.678 8.678 8.678 12,652 +0.42(+5.14%)
Apr 11, 2012 8.119 8.524 8.119 8.254 2,074 +0.30(+3.76%)
Apr 10, 2012 7.627 8.177 7.627 7.955 8,240 +0.19(+2.48%)
Apr 09, 2012 9.160 9.160 6.894 7.762 7,380 -1.16(-12.97%)
Apr 05, 2012 9.160 9.179 8.919 8.919 3,536 -0.15(-1.70%)
Apr 04, 2012 9.064 9.073 8.678 9.073 4,666 -0.06(-0.63%)
Apr 03, 2012 9.112 9.131 9.112 9.131 1,761 +0.02(+0.21%)
Mar 30, 2012 9.044 9.112 9.112 9.112 1,140 +0.79(+9.50%)
Mar 29, 2012 9.083 9.083 8.321 8.321 423 -0.79(-8.68%)
Mar 28, 2012 9.160 9.160 9.112 9.112 17,215 +0.08(+0.85%)
Mar 27, 2012 9.015 9.035 9.006 9.035 3,202 +0.31(+3.54%)
Mar 26, 2012 8.225 9.102 8.225 8.726 841 -0.36(-3.93%)
Mar 19, 2012 9.160 9.083 9.083 9.083 622 -0.08(-0.84%)
Mar 16, 2012 8.678 9.160 8.582 9.160 7,450 +0.72(+8.57%)
Mar 14, 2012 8.466 8.437 8.437 8.437 933 +0.00(+0.00%)
Mar 13, 2012 8.437 8.437 8.437 8.437 490 -0.30(-3.42%)
Mar 09, 2012 8.736 8.736 8.736 8.736 0 +0.20(+2.37%)
Mar 08, 2012 8.495 8.533 8.495 8.533 803 +0.04(+0.45%)
Mar 05, 2012 8.794 8.495 8.495 8.495 3,526 -0.42(-4.76%)
Mar 02, 2012 8.832 8.919 8.832 8.919 48,743 +0.07(+0.76%)
Mar 01, 2012 8.755 8.852 8.755 8.852 371 +0.37(+4.32%)
Feb 29, 2012 8.553 8.553 8.389 8.485 729 -0.28(-3.19%)
Feb 28, 2012 8.765 8.765 8.765 8.765 103 +0.17(+2.02%)
Feb 27, 2012 8.514 8.591 8.514 8.591 1,074 +0.06(+0.68%)
Feb 24, 2012 8.591 8.591 8.533 8.533 414 -0.32(-3.59%)
Feb 23, 2012 8.774 8.852 8.774 8.852 311 -0.02(-0.22%)
Feb 21, 2012 8.871 8.871 8.871 8.871 0 +0.15(+1.77%)
Feb 17, 2012 8.543 8.717 8.543 8.717 466 +0.31(+3.67%)
Feb 16, 2012 9.430 9.430 8.215 8.408 362 -0.84(-9.07%)
Feb 13, 2012 8.476 9.247 9.247 9.247 311 +0.83(+9.85%)
Feb 10, 2012 8.774 8.774 8.398 8.418 933 -0.39(-4.38%)
Feb 09, 2012 8.543 8.832 7.318 8.803 8,442 +0.31(+3.63%)
Feb 08, 2012 8.977 8.977 8.485 8.495 3,920 -0.05(-0.56%)
Feb 07, 2012 8.196 9.160 8.167 8.543 12,637 -0.34(-3.80%)
Feb 06, 2012 8.823 8.880 8.823 8.880 414 -0.05(-0.54%)
Feb 03, 2012 8.774 8.929 8.774 8.929 311 +0.22(+2.55%)
Feb 02, 2012 8.707 8.707 8.707 8.707 207 +0.02(+0.22%)
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.