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 (%)
Jun 30, 2009 4.857 5.327 4.642 5.327 28,839 +0.34(+6.90%)
Jun 29, 2009 4.974 5.117 4.790 4.983 77,342 +0.13(+2.59%)
Jun 26, 2009 5.704 5.771 4.773 4.857 1,162,010 -0.92(-15.97%)
Jun 25, 2009 5.771 6.073 5.620 5.780 24,379 +0.03(+0.58%)
Jun 24, 2009 5.830 5.872 5.746 5.746 19,550 +0.01(+0.15%)
Jun 23, 2009 5.813 5.872 5.729 5.738 7,714 -0.01(-0.15%)
Jun 22, 2009 5.738 5.872 5.713 5.746 28,417 -0.07(-1.15%)
Jun 19, 2009 5.906 5.906 5.714 5.813 22,388 +0.09(+1.61%)
Jun 18, 2009 5.956 6.015 5.713 5.721 32,557 -0.23(-3.94%)
Jun 17, 2009 5.797 6.199 5.797 5.956 10,507 +0.17(+2.90%)
Jun 16, 2009 6.057 6.140 5.788 5.788 6,586 -0.04(-0.72%)
Jun 15, 2009 5.864 6.208 5.721 5.830 10,073 -0.18(-3.07%)
Jun 12, 2009 5.755 6.015 5.713 6.015 16,282 +0.25(+4.37%)
Jun 11, 2009 5.797 6.291 5.713 5.763 36,345 +0.02(+0.29%)
Jun 10, 2009 6.157 6.510 5.620 5.746 30,986 -0.29(-4.86%)
Jun 09, 2009 6.208 6.266 5.788 6.040 8,015 -0.08(-1.37%)
Jun 08, 2009 6.854 6.854 6.065 6.124 12,972 -0.60(-8.86%)
Jun 05, 2009 6.627 7.005 6.031 6.719 41,072 +0.23(+3.49%)
Jun 04, 2009 6.140 6.686 6.015 6.493 8,783 +0.44(+7.20%)
Jun 03, 2009 6.208 6.837 5.914 6.057 12,515 -0.24(-3.86%)
Jun 02, 2009 5.964 6.593 5.964 6.300 10,411 +0.29(+4.89%)
Jun 01, 2009 6.266 6.333 5.788 6.006 11,172 -0.05(-0.83%)
May 29, 2009 5.704 6.325 5.671 6.057 26,093 +0.34(+5.87%)
May 28, 2009 5.880 5.880 5.671 5.721 6,855 -0.04(-0.73%)
May 27, 2009 6.031 6.090 5.763 5.763 6,136 -0.34(-5.50%)
May 26, 2009 5.771 6.182 5.771 6.099 16,398 +0.19(+3.27%)
May 22, 2009 5.956 6.283 5.864 5.906 3,151 +0.01(+0.14%)
May 21, 2009 6.174 6.174 5.847 5.897 13,457 -0.42(-6.64%)
May 20, 2009 6.057 6.644 6.057 6.317 11,980 +0.28(+4.58%)
May 19, 2009 6.359 6.359 5.973 6.040 3,718 -0.30(-4.76%)
May 18, 2009 5.981 6.342 5.973 6.342 6,715 +0.49(+8.46%)
May 15, 2009 6.166 6.233 5.838 5.847 11,957 -0.24(-3.99%)
May 14, 2009 5.922 6.375 5.922 6.090 8,301 +0.24(+4.16%)
May 13, 2009 6.057 6.342 5.838 5.847 16,648 -0.38(-6.06%)
May 12, 2009 6.493 6.879 5.998 6.224 12,124 -0.21(-3.26%)
May 11, 2009 6.417 6.870 6.040 6.434 13,416 -0.23(-3.40%)
May 08, 2009 6.031 6.895 6.031 6.661 15,650 +0.81(+13.92%)
May 07, 2009 6.543 6.543 5.830 5.847 16,881 -0.55(-8.65%)
May 06, 2009 6.459 7.130 6.359 6.401 19,935 +0.11(+1.73%)
May 05, 2009 6.963 7.323 6.291 6.291 15,515 -0.73(-10.39%)
May 04, 2009 7.600 7.600 6.770 7.021 6,529 -0.43(-5.74%)
May 01, 2009 7.701 8.162 7.449 7.449 5,232 -0.13(-1.66%)
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%)
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.