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
)
24.96
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2009
5.332
5.332
4.802
5.110
10,682
+0.14(+2.91%)
Jul 30, 2009
4.869
4.966
4.860
4.966
5,392
+0.13(+2.59%)
Jul 29, 2009
4.763
4.918
4.763
4.840
5,968
+0.02(+0.40%)
Jul 28, 2009
4.811
4.927
4.773
4.821
14,291
+0.06(+1.21%)
Jul 27, 2009
4.811
4.811
4.638
4.763
9,381
-0.11(-2.18%)
Jul 24, 2009
4.840
4.869
4.725
4.869
17,853
+0.05(+1.00%)
Jul 23, 2009
4.802
4.869
4.734
4.821
32,365
+0.02(+0.40%)
Jul 22, 2009
5.062
5.265
4.686
4.802
76,500
-0.12(-2.35%)
Jul 21, 2009
4.898
5.062
4.898
4.918
1,854
-0.06(-1.16%)
Jul 20, 2009
5.159
5.718
4.975
4.975
73,434
-0.31(-5.84%)
Jul 17, 2009
4.811
5.284
4.339
5.284
20,152
+0.32(+6.41%)
Jul 16, 2009
5.139
5.139
4.898
4.966
18,014
-0.14(-2.83%)
Jul 15, 2009
4.918
5.139
4.744
5.110
6,536
+0.13(+2.51%)
Jul 14, 2009
5.265
5.380
4.879
4.985
11,164
-0.04(-0.77%)
Jul 13, 2009
4.532
5.592
4.469
5.024
31,038
+0.39(+8.32%)
Jul 10, 2009
4.763
4.966
4.638
4.638
2,385
-0.18(-3.80%)
Jul 09, 2009
5.313
5.400
4.725
4.821
47,511
-0.59(-10.87%)
Jul 08, 2009
5.110
5.670
5.110
5.409
13,285
+0.35(+6.86%)
Jul 07, 2009
5.457
5.727
4.975
5.062
34,702
-0.40(-7.24%)
Jul 06, 2009
6.084
6.084
5.457
5.457
5,496
-0.36(-6.14%)
Jul 02, 2009
6.181
6.190
5.814
5.814
1,319
-0.31(-5.04%)
Jul 01, 2009
6.258
6.402
5.776
6.123
5,532
+0.00(+0.00%)
Jun 30, 2009
5.583
6.123
5.336
6.123
25,089
+0.40(+6.90%)
Jun 29, 2009
5.718
5.882
5.506
5.727
67,287
+0.14(+2.59%)
Jun 26, 2009
6.557
6.633
5.486
5.583
1,010,936
-1.06(-15.97%)
Jun 25, 2009
6.634
6.981
6.460
6.643
21,209
+0.04(+0.58%)
Jun 24, 2009
6.701
6.750
6.605
6.605
17,008
+0.01(+0.15%)
Jun 23, 2009
6.682
6.750
6.586
6.595
6,711
-0.01(-0.15%)
Jun 22, 2009
6.595
6.750
6.566
6.605
24,722
-0.08(-1.15%)
Jun 19, 2009
6.788
6.788
6.568
6.682
19,477
+0.11(+1.61%)
Jun 18, 2009
6.846
6.913
6.566
6.576
28,324
-0.27(-3.94%)
Jun 17, 2009
6.663
7.126
6.663
6.846
9,141
+0.19(+2.90%)
Jun 16, 2009
6.962
7.058
6.653
6.653
5,730
-0.05(-0.72%)
Jun 15, 2009
6.740
7.135
6.576
6.701
8,763
-0.21(-3.07%)
Jun 12, 2009
6.615
6.913
6.566
6.913
14,165
+0.29(+4.37%)
Jun 11, 2009
6.663
7.232
6.566
6.624
31,620
+0.02(+0.29%)
Jun 10, 2009
7.077
7.482
6.460
6.605
26,957
-0.34(-4.86%)
Jun 09, 2009
7.135
7.203
6.653
6.942
6,973
-0.10(-1.37%)
Jun 08, 2009
7.878
7.878
6.971
7.039
11,285
-0.68(-8.86%)
Jun 05, 2009
7.617
8.051
6.933
7.723
35,732
+0.26(+3.49%)
Jun 04, 2009
7.058
7.685
6.913
7.463
7,641
+0.50(+7.20%)
Jun 03, 2009
7.135
7.858
6.798
6.962
10,888
-0.28(-3.86%)
Jun 02, 2009
6.856
7.579
6.856
7.241
9,058
+0.34(+4.89%)
Jun 01, 2009
7.203
7.280
6.653
6.904
9,719
-0.06(-0.83%)
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%)
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
.