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 (%)
Apr 30, 2009 7.055 9.177 7.055 7.575 10,002 -0.50(-6.23%)
Apr 29, 2009 7.021 8.087 6.459 8.078 12,451 +1.14(+16.44%)
Apr 28, 2009 6.803 7.088 6.744 6.937 5,501 +0.17(+2.48%)
Apr 27, 2009 7.659 7.659 6.770 6.770 16,659 -1.20(-15.05%)
Apr 24, 2009 7.600 8.271 7.541 7.969 6,328 +0.53(+7.10%)
Apr 23, 2009 7.776 8.137 7.441 7.441 9,617 -0.34(-4.42%)
Apr 22, 2009 7.835 8.473 7.684 7.785 7,346 -0.31(-3.83%)
Apr 21, 2009 7.768 8.280 7.575 8.095 7,925 +0.24(+3.10%)
Apr 20, 2009 8.774 8.774 7.852 7.852 12,291 -1.33(-14.44%)
Apr 17, 2009 9.378 9.378 8.397 9.177 14,520 -0.05(-0.55%)
Apr 16, 2009 8.825 9.227 8.607 9.227 8,912 +0.40(+4.56%)
Apr 15, 2009 8.137 8.825 8.137 8.825 2,373 +0.60(+7.35%)
Apr 14, 2009 8.582 8.758 8.112 8.221 6,421 -0.61(-6.93%)
Apr 13, 2009 9.227 9.227 8.137 8.833 27,056 -0.18(-1.96%)
Apr 09, 2009 6.946 9.043 6.375 9.009 28,659 +2.08(+30.02%)
Apr 08, 2009 6.778 6.929 5.880 6.929 21,351 +0.67(+10.72%)
Apr 07, 2009 6.132 6.946 6.132 6.258 4,364 -0.06(-0.93%)
Apr 06, 2009 6.224 7.348 5.763 6.317 11,349 +0.09(+1.48%)
Apr 03, 2009 6.350 6.652 5.536 6.224 4,963 -0.21(-3.26%)
Apr 02, 2009 5.335 6.459 5.075 6.434 16,002 +1.29(+25.12%)
Apr 01, 2009 4.916 5.654 4.471 5.142 2,959 +0.07(+1.32%)
Mar 31, 2009 4.698 5.755 4.614 5.075 8,174 +0.49(+10.81%)
Mar 30, 2009 5.226 5.679 4.580 4.580 6,178 -1.75(-27.68%)
Mar 26, 2009 4.589 6.333 4.589 6.333 7,987 +1.87(+41.92%)
Mar 25, 2009 5.100 5.620 4.261 4.463 27,550 -0.58(-11.48%)
Mar 24, 2009 5.427 6.006 5.042 5.042 7,853 -0.56(-10.03%)
Mar 23, 2009 5.033 5.604 5.016 5.604 50,529 +0.84(+17.61%)
Mar 20, 2009 5.125 5.125 4.236 4.765 22,659 -0.19(-3.89%)
Mar 19, 2009 5.704 5.704 4.958 4.958 5,662 -0.63(-11.26%)
Mar 18, 2009 5.075 5.587 4.664 5.587 5,192 +0.49(+9.54%)
Mar 17, 2009 5.142 5.142 4.823 5.100 8,114 -0.08(-1.46%)
Mar 16, 2009 4.823 5.176 4.823 5.176 2,723 +0.45(+9.59%)
Mar 13, 2009 4.933 4.933 4.211 4.723 2,005 -0.18(-3.60%)
Mar 12, 2009 4.102 4.986 3.892 4.899 7,697 +0.77(+18.70%)
Mar 11, 2009 4.706 5.033 4.119 4.127 5,440 -0.54(-11.51%)
Mar 10, 2009 4.035 6.073 3.792 4.664 22,963 +0.80(+20.61%)
Mar 09, 2009 3.951 3.959 3.867 3.867 7,135 -0.11(-2.74%)
Mar 06, 2009 4.110 4.404 3.951 3.976 13,372 -0.06(-1.46%)
Mar 05, 2009 4.857 4.941 4.035 4.035 5,718 -1.07(-21.02%)
Mar 04, 2009 4.228 5.151 4.060 5.109 8,631 +1.12(+27.94%)
Mar 02, 2009 4.102 4.608 3.993 3.993 16,736 -0.22(-5.18%)
Feb 27, 2009 4.580 4.840 4.203 4.211 9,945 +0.01(+0.20%)
Feb 26, 2009 4.261 4.345 4.203 4.203 10,827 +0.00(+0.00%)
Feb 25, 2009 4.748 5.167 4.203 4.203 6,936 -0.67(-13.77%)
Feb 24, 2009 4.723 4.874 4.136 4.874 16,897 +0.55(+12.60%)
Feb 23, 2009 4.387 4.387 4.329 4.329 12,156 +0.03(+0.58%)
Feb 20, 2009 4.664 4.664 4.303 4.303 16,081 -0.36(-7.73%)
Feb 19, 2009 5.293 5.293 4.664 4.664 10,478 -0.50(-9.74%)
Feb 18, 2009 5.167 5.167 5.167 5.167 1,463 -0.02(-0.32%)
Feb 17, 2009 5.176 5.545 5.176 5.184 4,733 -0.08(-1.44%)
Feb 13, 2009 4.928 5.285 4.891 5.260 14,469 +0.02(+0.32%)
Feb 12, 2009 5.176 5.293 5.159 5.243 55,481 +0.03(+0.64%)
Feb 11, 2009 5.209 5.209 5.209 5.209 1,200 +0.00(+0.00%)
Feb 10, 2009 5.654 5.654 5.209 5.209 21,994 -0.50(-8.81%)
Feb 09, 2009 5.671 6.442 5.671 5.713 1,788 -0.02(-0.29%)
Feb 06, 2009 5.671 5.738 5.629 5.729 4,005 +0.19(+3.48%)
Feb 05, 2009 6.124 6.124 5.125 5.536 31,206 -0.60(-9.71%)
Feb 04, 2009 7.130 7.130 5.998 6.132 88,839 -0.94(-13.29%)
Feb 03, 2009 7.550 7.550 7.013 7.072 5,285 -0.41(-5.49%)
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.