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

Stratus Pptys Inc (NQ: STRS )

23.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 8.109 10.55 8.109 8.707 8,702 -0.58(-6.23%)
Apr 29, 2009 8.071 9.295 7.425 9.285 10,832 +1.31(+16.45%)
Apr 28, 2009 7.820 8.148 7.752 7.974 4,786 +0.19(+2.48%)
Apr 27, 2009 8.803 8.803 7.781 7.781 14,493 -1.38(-15.05%)
Apr 24, 2009 8.736 9.507 8.668 9.160 5,505 +0.61(+7.10%)
Apr 23, 2009 8.938 9.353 8.553 8.553 8,367 -0.40(-4.42%)
Apr 22, 2009 9.006 9.739 8.832 8.948 6,391 -0.36(-3.83%)
Apr 21, 2009 8.929 9.517 8.707 9.305 6,894 +0.28(+3.10%)
Apr 20, 2009 10.09 10.09 9.025 9.025 10,693 -1.52(-14.44%)
Apr 17, 2009 10.78 10.78 9.652 10.55 12,632 -0.06(-0.54%)
Apr 16, 2009 10.14 10.61 9.893 10.61 7,753 +0.46(+4.56%)
Apr 15, 2009 9.353 10.14 9.353 10.14 2,064 +0.69(+7.35%)
Apr 14, 2009 9.864 10.07 9.324 9.449 5,586 -0.70(-6.93%)
Apr 13, 2009 10.61 10.61 9.353 10.15 23,539 -0.20(-1.95%)
Apr 09, 2009 7.984 10.39 7.328 10.36 24,933 +2.39(+30.02%)
Apr 08, 2009 7.791 7.964 6.759 7.964 18,575 +0.77(+10.72%)
Apr 07, 2009 7.048 7.984 7.048 7.193 3,796 -0.07(-0.93%)
Apr 06, 2009 7.155 8.447 6.624 7.261 9,874 +0.11(+1.48%)
Apr 03, 2009 7.299 7.646 6.364 7.155 4,318 -0.24(-3.26%)
Apr 02, 2009 6.132 7.425 5.834 7.396 13,922 +1.48(+25.12%)
Apr 01, 2009 5.650 6.499 5.139 5.911 2,575 +0.08(+1.32%)
Mar 31, 2009 5.400 6.615 5.303 5.834 7,111 +0.57(+10.81%)
Mar 30, 2009 6.007 6.528 5.265 5.265 5,375 -2.02(-27.68%)
Mar 26, 2009 5.274 7.280 5.274 7.280 6,948 +2.15(+41.92%)
Mar 25, 2009 5.862 6.460 4.898 5.130 23,968 -0.67(-11.48%)
Mar 24, 2009 6.239 6.904 5.795 5.795 6,832 -0.65(-10.03%)
Mar 23, 2009 5.785 6.441 5.766 6.441 43,959 +0.96(+17.61%)
Mar 20, 2009 5.891 5.891 4.869 5.477 19,713 -0.22(-3.89%)
Mar 19, 2009 6.557 6.557 5.699 5.699 4,926 -0.72(-11.26%)
Mar 18, 2009 5.834 6.422 5.361 6.422 4,517 +0.56(+9.54%)
Mar 17, 2009 5.911 5.911 5.544 5.862 7,059 -0.09(-1.46%)
Mar 16, 2009 5.544 5.949 5.544 5.949 2,369 +0.52(+9.59%)
Mar 13, 2009 5.670 5.670 4.840 5.429 1,744 -0.20(-3.60%)
Mar 12, 2009 4.715 5.731 4.474 5.631 6,696 +0.89(+18.70%)
Mar 11, 2009 5.409 5.785 4.734 4.744 4,733 -0.62(-11.51%)
Mar 10, 2009 4.638 6.981 4.358 5.361 19,977 +0.92(+20.61%)
Mar 09, 2009 4.541 4.551 4.445 4.445 6,208 -0.13(-2.74%)
Mar 06, 2009 4.725 5.062 4.541 4.570 11,634 -0.07(-1.46%)
Mar 05, 2009 5.583 5.679 4.638 4.638 4,974 -1.23(-21.02%)
Mar 04, 2009 4.860 5.920 4.667 5.872 7,509 +1.28(+27.94%)
Mar 02, 2009 4.715 5.296 4.590 4.590 14,560 -0.25(-5.18%)
Feb 27, 2009 5.265 5.564 4.831 4.840 8,652 +0.01(+0.20%)
Feb 26, 2009 4.898 4.995 4.831 4.831 9,420 +0.00(+0.00%)
Feb 25, 2009 5.457 5.940 4.831 4.831 6,034 -0.77(-13.77%)
Feb 24, 2009 5.429 5.602 4.754 5.602 14,700 +0.63(+12.60%)
Feb 23, 2009 5.043 5.043 4.975 4.975 10,576 +0.03(+0.58%)
Feb 20, 2009 5.361 5.361 4.946 4.946 13,990 -0.41(-7.73%)
Feb 19, 2009 6.084 6.084 5.361 5.361 9,116 -0.58(-9.74%)
Feb 18, 2009 5.940 5.940 5.940 5.940 1,273 -0.02(-0.32%)
Feb 17, 2009 5.949 6.374 5.949 5.959 4,118 -0.09(-1.44%)
Feb 13, 2009 5.665 6.075 5.621 6.046 12,588 +0.02(+0.32%)
Feb 12, 2009 5.949 6.084 5.930 6.026 48,267 +0.04(+0.64%)
Feb 11, 2009 5.988 5.988 5.988 5.988 1,044 +0.00(+0.00%)
Feb 10, 2009 6.499 6.499 5.988 5.988 19,134 -0.58(-8.81%)
Feb 09, 2009 6.518 7.405 6.518 6.566 1,555 -0.02(-0.29%)
Feb 06, 2009 6.518 6.595 6.470 6.586 3,484 +0.22(+3.48%)
Feb 05, 2009 7.039 7.039 5.891 6.364 27,149 -0.68(-9.71%)
Feb 04, 2009 8.196 8.196 6.894 7.048 77,289 -1.08(-13.29%)
Feb 03, 2009 8.678 8.678 8.061 8.128 4,598 -0.47(-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.