Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stratus Pptys Inc
(NQ:
STRS
)
24.18
-0.18 (-0.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
6.557
7.270
6.518
6.962
22,701
+0.39(+5.87%)
May 28, 2009
6.759
6.759
6.518
6.576
5,964
-0.05(-0.73%)
May 27, 2009
6.933
7.000
6.624
6.624
5,339
-0.39(-5.50%)
May 26, 2009
6.634
7.106
6.634
7.010
14,266
+0.22(+3.27%)
May 22, 2009
6.846
7.222
6.740
6.788
2,742
+0.01(+0.14%)
May 21, 2009
7.097
7.097
6.721
6.778
11,707
-0.48(-6.64%)
May 20, 2009
6.962
7.637
6.962
7.261
10,422
+0.32(+4.58%)
May 19, 2009
7.309
7.309
6.865
6.942
3,234
-0.35(-4.76%)
May 18, 2009
6.875
7.290
6.865
7.290
5,842
+0.57(+8.46%)
May 15, 2009
7.087
7.164
6.711
6.721
10,403
-0.28(-3.99%)
May 14, 2009
6.807
7.328
6.807
7.000
7,222
+0.28(+4.16%)
May 13, 2009
6.962
7.290
6.711
6.721
14,484
-0.43(-6.06%)
May 12, 2009
7.463
7.907
6.894
7.155
10,548
-0.24(-3.26%)
May 11, 2009
7.376
7.897
6.942
7.396
11,672
-0.26(-3.40%)
May 08, 2009
6.933
7.926
6.933
7.656
13,616
+0.94(+13.92%)
May 07, 2009
7.521
7.521
6.701
6.721
14,686
-0.64(-8.65%)
May 06, 2009
7.425
8.196
7.309
7.357
17,343
+0.13(+1.73%)
May 05, 2009
8.003
8.418
7.232
7.232
13,497
-0.84(-10.39%)
May 04, 2009
8.736
8.736
7.781
8.071
5,680
-0.49(-5.74%)
May 01, 2009
8.852
9.382
8.562
8.562
4,551
-0.14(-1.66%)
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%)
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
.