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

Stratus Pptys Inc (NQ: STRS )

26.42 +0.99 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 30, 2009 7.491 7.600 7.046 7.055 4,156 -0.33(-4.43%)
Jan 29, 2009 8.011 8.011 7.231 7.382 4,098 -0.83(-10.11%)
Jan 28, 2009 7.743 8.212 7.005 8.212 16,103 +1.01(+13.97%)
Jan 27, 2009 8.305 8.389 7.172 7.206 59,054 -1.07(-12.97%)
Jan 26, 2009 7.491 8.439 7.491 8.280 3,776 +0.86(+11.53%)
Jan 23, 2009 7.374 7.751 7.348 7.424 8,237 -0.16(-2.10%)
Jan 22, 2009 8.045 8.733 7.357 7.583 2,390 -0.75(-9.05%)
Jan 21, 2009 7.348 8.405 7.348 8.338 6,507 +0.99(+13.47%)
Jan 20, 2009 8.925 8.925 7.340 7.348 9,318 -1.84(-20.00%)
Jan 16, 2009 8.900 9.186 8.489 9.186 9,375 +0.30(+3.40%)
Jan 15, 2009 8.993 9.001 8.825 8.884 7,264 +0.05(+0.57%)
Jan 14, 2009 8.959 8.967 8.833 8.833 7,626 -0.13(-1.50%)
Jan 13, 2009 8.909 9.051 8.833 8.967 6,086 +0.39(+4.60%)
Jan 12, 2009 10.02 10.22 8.473 8.573 4,024 -1.52(-15.05%)
Jan 09, 2009 9.496 10.09 8.959 10.09 9,061 +0.31(+3.17%)
Jan 08, 2009 11.30 11.30 9.320 9.781 9,295 -0.87(-8.19%)
Jan 07, 2009 11.04 11.04 10.35 10.65 7,951 -0.23(-2.08%)
Jan 06, 2009 12.08 12.08 10.62 10.88 10,577 -1.20(-9.93%)
Jan 05, 2009 12.01 12.08 11.67 12.08 5,464 +0.11(+0.91%)
Jan 02, 2009 10.48 12.22 10.44 11.97 12,749 +1.52(+14.53%)
Dec 31, 2008 9.613 10.46 9.538 10.45 4,732 +0.93(+9.78%)
Dec 30, 2008 10.63 10.63 9.521 9.521 3,429 -0.35(-3.57%)
Dec 29, 2008 12.07 12.26 9.873 9.873 4,304 -2.29(-18.83%)
Dec 26, 2008 11.82 12.16 11.82 12.16 1,034 +0.46(+3.94%)
Dec 24, 2008 12.16 12.41 11.70 11.70 1,561 -0.71(-5.74%)
Dec 23, 2008 12.72 12.72 11.74 12.42 6,864 -0.18(-1.46%)
Dec 22, 2008 12.52 12.60 11.20 12.60 7,760 +0.06(+0.47%)
Dec 19, 2008 13.47 13.47 11.80 12.54 28,799 -0.03(-0.27%)
Dec 18, 2008 11.09 13.52 11.09 12.57 3,942 -0.01(-0.07%)
Dec 17, 2008 12.94 13.40 12.03 12.58 15,802 -0.63(-4.76%)
Dec 16, 2008 10.59 13.21 10.03 13.21 31,356 +3.40(+34.62%)
Dec 15, 2008 12.78 12.78 9.815 9.815 8,023 -1.11(-10.14%)
Dec 12, 2008 11.10 13.40 9.026 10.92 8,262 +0.43(+4.08%)
Dec 11, 2008 11.00 12.49 10.49 10.49 6,906 -1.63(-13.43%)
Dec 10, 2008 12.15 12.15 10.22 12.12 1,738 +0.29(+2.41%)
Dec 09, 2008 13.49 13.59 11.84 11.84 6,754 -1.59(-11.81%)
Dec 08, 2008 11.73 13.96 11.73 13.42 12,998 +2.24(+20.03%)
Dec 05, 2008 10.49 12.12 9.706 11.18 15,993 +0.25(+2.30%)
Dec 04, 2008 10.88 11.41 10.55 10.93 10,262 +0.55(+5.25%)
Dec 03, 2008 10.54 12.13 9.899 10.39 6,614 -0.52(-4.77%)
Dec 02, 2008 10.75 11.68 9.404 10.91 6,902 +0.83(+8.24%)
Dec 01, 2008 12.16 12.54 10.07 10.07 8,372 -3.31(-24.75%)
Nov 28, 2008 11.99 13.39 11.99 13.39 596 +0.81(+6.40%)
Nov 26, 2008 11.17 12.58 11.17 12.58 6,579 +1.04(+9.01%)
Nov 25, 2008 11.74 11.95 10.07 11.54 113,048 +0.22(+1.93%)
Nov 24, 2008 9.773 11.32 9.060 11.32 16,479 +1.60(+16.48%)
Nov 21, 2008 9.639 10.49 8.473 9.722 16,239 +0.55(+6.04%)
Nov 20, 2008 10.78 10.99 9.135 9.169 10,430 -0.69(-6.98%)
Nov 19, 2008 13.25 14.85 9.479 9.857 17,913 -3.57(-26.56%)
Nov 18, 2008 12.72 13.44 12.59 13.42 12,755 +0.72(+5.68%)
Nov 17, 2008 12.94 13.84 12.59 12.70 2,973 +0.11(+0.87%)
Nov 14, 2008 14.86 15.48 12.59 12.59 3,337 -2.54(-16.80%)
Nov 13, 2008 14.08 15.92 13.02 15.13 7,112 +0.99(+7.00%)
Nov 12, 2008 15.67 16.07 14.08 14.14 6,176 -1.94(-12.05%)
Nov 11, 2008 15.96 16.98 15.96 16.08 6,728 +0.52(+3.34%)
Nov 10, 2008 16.14 17.51 15.56 15.56 2,681 -0.30(-1.90%)
Nov 07, 2008 16.63 16.74 15.73 15.86 4,519 -0.23(-1.46%)
Nov 06, 2008 16.05 17.62 15.78 16.10 2,738 -0.64(-3.81%)
Nov 05, 2008 17.76 17.80 15.75 16.74 11,895 -2.56(-13.26%)
Nov 04, 2008 19.57 19.57 17.34 19.29 8,589 -0.33(-1.67%)
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.