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 (%)
Sep 30, 2009
7.569
8.051
7.569
7.916
7,870
+0.20(+2.63%)
Sep 29, 2009
7.453
8.292
7.376
7.714
13,894
+0.39(+5.26%)
Sep 28, 2009
7.232
7.398
7.183
7.328
3,672
+0.01(+0.20%)
Sep 25, 2009
6.750
7.314
6.750
7.314
6,706
+0.27(+3.76%)
Sep 24, 2009
7.145
7.251
6.913
7.048
8,232
+0.03(+0.44%)
Sep 23, 2009
7.087
7.376
6.798
7.018
10,396
+0.03(+0.39%)
Sep 22, 2009
7.106
7.106
6.991
6.991
3,320
-0.03(-0.41%)
Sep 21, 2009
7.347
7.521
7.000
7.020
7,790
-0.37(-4.96%)
Sep 18, 2009
7.174
7.446
7.141
7.386
11,826
+0.29(+4.08%)
Sep 17, 2009
7.222
7.222
6.750
7.097
5,333
+0.35(+5.14%)
Sep 16, 2009
6.682
6.885
6.672
6.750
829
+0.22(+3.40%)
Sep 15, 2009
6.605
6.634
6.335
6.528
11,713
+0.09(+1.35%)
Sep 14, 2009
6.210
6.508
6.210
6.441
7,354
+0.23(+3.73%)
Sep 11, 2009
6.258
6.383
6.190
6.210
4,634
+0.07(+1.10%)
Sep 10, 2009
5.920
6.190
5.766
6.142
10,093
+0.07(+1.11%)
Sep 09, 2009
6.142
6.267
6.017
6.075
4,147
-0.04(-0.63%)
Sep 08, 2009
6.200
6.335
5.834
6.113
8,896
+0.15(+2.59%)
Sep 04, 2009
5.872
5.983
5.872
5.959
3,530
-0.07(-1.12%)
Sep 03, 2009
5.853
6.065
5.843
6.026
2,205
+0.08(+1.30%)
Sep 02, 2009
5.911
6.472
5.911
5.949
5,591
-0.06(-0.96%)
Sep 01, 2009
5.824
6.104
5.650
6.007
7,607
-0.11(-1.74%)
Aug 31, 2009
6.248
6.248
5.825
6.113
2,825
+0.16(+2.76%)
Aug 28, 2009
5.940
5.949
5.930
5.949
2,548
-0.07(-1.12%)
Aug 27, 2009
6.123
6.190
6.017
6.017
829
-0.13(-2.04%)
Aug 26, 2009
6.123
6.508
5.930
6.142
27,020
-0.22(-3.48%)
Aug 25, 2009
6.383
6.383
6.036
6.364
6,020
+0.19(+3.12%)
Aug 24, 2009
6.002
6.171
5.930
6.171
2,642
+0.11(+1.75%)
Aug 21, 2009
5.737
6.065
5.708
6.065
5,514
+0.40(+6.97%)
Aug 20, 2009
5.790
6.065
5.621
5.670
14,894
-0.36(-5.92%)
Aug 19, 2009
5.583
6.354
5.506
6.026
41,848
+0.33(+5.75%)
Aug 18, 2009
5.670
5.699
5.496
5.699
5,289
+0.25(+4.60%)
Aug 17, 2009
5.400
5.554
5.400
5.448
5,068
-0.14(-2.59%)
Aug 14, 2009
5.602
5.670
5.544
5.592
10,227
+0.00(+0.00%)
Aug 13, 2009
5.506
5.689
5.506
5.592
11,125
+0.10(+1.75%)
Aug 12, 2009
5.419
5.496
5.419
5.496
1,548
-0.10(-1.72%)
Aug 11, 2009
5.660
5.660
5.380
5.592
3,629
-0.19(-3.33%)
Aug 10, 2009
5.602
5.785
5.467
5.785
4,978
+0.25(+4.53%)
Aug 07, 2009
5.400
5.670
5.400
5.535
6,228
+0.18(+3.42%)
Aug 06, 2009
5.351
5.351
5.139
5.351
2,664
+0.13(+2.59%)
Aug 05, 2009
5.438
5.477
5.216
5.216
7,638
-0.32(-5.75%)
Aug 04, 2009
5.670
5.670
5.525
5.535
2,592
-0.20(-3.53%)
Aug 03, 2009
5.477
5.737
4.985
5.737
14,102
+0.63(+12.26%)
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%)
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
.