Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
STR Holdings (NY: STRI)
2.900 USD  +0.020 (+0.69%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 2.850 2.900 2.800 2.900 224,370 +0.02(+0.69%)
May 16, 2013 2.980 2.990 2.750 2.880 310,623 -0.04(-1.37%)
May 15, 2013 2.630 2.986 2.618 2.920 259,971 +0.33(+12.74%)
May 13, 2013 2.450 2.640 2.450 2.590 172,415 +0.14(+5.71%)
May 10, 2013 2.420 2.560 2.420 2.450 173,665 +0.03(+1.24%)
May 09, 2013 2.430 2.460 2.350 2.420 118,083 -0.02(-0.82%)
May 08, 2013 2.350 2.450 2.290 2.440 99,421 +0.07(+2.95%)
May 07, 2013 2.360 2.480 2.345 2.370 188,173 +0.02(+0.85%)
May 06, 2013 2.250 2.360 2.250 2.350 135,086 +0.12(+5.38%)
May 03, 2013 2.290 2.280 2.220 2.230 173,575 -0.01(-0.45%)
May 02, 2013 2.290 2.330 2.200 2.240 141,941 -0.02(-0.88%)
May 01, 2013 2.250 2.510 2.170 2.260 606,623 +0.01(+0.44%)
Apr 30, 2013 2.170 2.300 2.100 2.250 175,749 +0.06(+2.74%)
Apr 29, 2013 2.220 2.410 2.160 2.190 279,383 -0.01(-0.45%)
Apr 26, 2013 2.020 2.230 2.030 2.200 162,311 +0.17(+8.37%)
Apr 25, 2013 1.990 2.065 1.990 2.030 225,231 +0.04(+2.01%)
Apr 24, 2013 2.000 2.072 1.990 1.990 152,343 -0.01(-0.50%)
Apr 23, 2013 1.930 2.030 1.930 2.000 79,331 +0.09(+4.71%)
Apr 22, 2013 1.920 1.920 1.890 1.910 86,327 +0.00(+0.00%)
Apr 19, 2013 1.850 1.950 1.830 1.910 74,623 +0.06(+3.24%)
Apr 18, 2013 1.800 1.890 1.800 1.850 153,823 +0.05(+2.78%)
Apr 17, 2013 1.880 1.895 1.800 1.800 183,300 -0.10(-5.26%)
Apr 16, 2013 1.910 1.930 1.890 1.900 119,304 +0.01(+0.53%)
Apr 15, 2013 2.000 2.032 1.890 1.890 100,509 -0.12(-5.97%)
Apr 12, 2013 2.010 2.040 1.990 2.010 56,882 -0.01(-0.50%)
Apr 11, 2013 2.010 2.060 2.000 2.020 72,762 +0.00(+0.00%)
Apr 10, 2013 1.990 2.040 1.940 2.020 106,551 +0.05(+2.54%)
Apr 09, 2013 1.910 2.090 1.870 1.970 174,755 +0.06(+3.14%)
Apr 08, 2013 1.830 1.940 1.810 1.910 233,817 +0.09(+4.95%)
Apr 05, 2013 1.900 1.905 1.810 1.820 132,906 -0.10(-5.21%)
Apr 04, 2013 1.970 2.000 1.920 1.920 107,255 -0.05(-2.54%)
Apr 03, 2013 2.040 2.048 1.960 1.970 156,562 -0.08(-3.90%)
Apr 02, 2013 2.160 2.160 2.050 2.050 168,130 -0.09(-4.21%)
Apr 01, 2013 2.170 2.190 2.110 2.140 153,536 -0.03(-1.38%)
Mar 28, 2013 2.190 2.200 2.120 2.170 272,225 -0.03(-1.36%)
Mar 27, 2013 2.110 2.240 2.110 2.200 180,258 +0.07(+3.29%)
Mar 26, 2013 2.150 2.160 2.110 2.130 149,819 +0.01(+0.47%)
Mar 25, 2013 2.170 2.170 2.090 2.120 150,470 -0.05(-2.30%)
Mar 22, 2013 2.120 2.170 2.100 2.170 84,028 +0.05(+2.36%)
Mar 21, 2013 2.020 2.130 2.020 2.120 63,786 +0.08(+3.92%)
Mar 20, 2013 2.090 2.110 2.040 2.040 92,971 -0.01(-0.49%)
Mar 19, 2013 2.170 2.170 2.020 2.050 227,538 -0.12(-5.53%)
Mar 18, 2013 2.190 2.279 2.150 2.170 144,571 -0.07(-3.13%)
Mar 15, 2013 2.140 2.359 2.140 2.240 506,080 +0.09(+4.19%)
Mar 14, 2013 2.170 2.230 2.100 2.150 83,111 -0.02(-0.92%)
Mar 13, 2013 2.134 2.190 2.120 2.170 61,433 +0.03(+1.40%)
Mar 12, 2013 2.160 2.160 2.110 2.140 52,185 -0.04(-1.83%)
Mar 11, 2013 2.090 2.250 2.090 2.180 90,488 +0.07(+3.32%)
Mar 08, 2013 1.990 2.140 1.970 2.110 142,579 +0.14(+7.11%)
Mar 07, 2013 1.980 1.980 1.940 1.970 41,308 -0.01(-0.51%)
Mar 06, 2013 1.930 2.020 1.920 1.980 71,752 +0.06(+3.13%)
Mar 05, 2013 1.970 1.980 1.920 1.920 90,601 -0.04(-2.04%)
Mar 04, 2013 1.960 2.000 1.940 1.960 75,578 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here