STR HOLDINGS, Inc. (NY: STRI)
1.570 USD  +0.070 (+4.67%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 1.500 1.590 1.499 1.570 275,326 +0.07(+4.67%)
Apr 22, 2014 1.470 1.520 1.470 1.500 88,102 +0.02(+1.35%)
Apr 21, 2014 1.430 1.500 1.430 1.480 41,745 +0.04(+2.78%)
Apr 17, 2014 1.440 1.440 1.440 0 -0.02(-1.37%)
Apr 16, 2014 1.500 1.500 1.441 1.460 1,438,600 -0.01(-0.68%)
Apr 15, 2014 1.470 1.480 1.470 1.470 46,625 +0.00(+0.00%)
Apr 14, 2014 1.500 1.500 1.470 1.470 62,931 -0.03(-2.00%)
Apr 11, 2014 1.490 1.500 1.490 1.500 65,150 +0.01(+0.67%)
Apr 10, 2014 1.510 1.510 1.470 1.490 44,902 -0.02(-1.32%)
Apr 09, 2014 1.500 1.530 1.480 1.510 81,755 +0.01(+0.67%)
Apr 08, 2014 1.510 1.520 1.490 1.500 50,429 +0.00(+0.00%)
Apr 07, 2014 1.490 1.510 1.480 1.500 82,391 +0.01(+0.67%)
Apr 04, 2014 1.540 1.550 1.480 1.490 269,638 -0.05(-3.25%)
Apr 03, 2014 1.570 1.570 1.540 1.540 36,284 -0.04(-2.53%)
Apr 02, 2014 1.580 1.600 1.520 1.580 30,236 -0.01(-0.63%)
Apr 01, 2014 1.580 1.600 1.510 1.590 126,336 +0.00(+0.00%)
Mar 31, 2014 1.540 1.630 1.540 1.590 265,081 +0.06(+3.92%)
Mar 28, 2014 1.560 1.610 1.520 1.530 168,212 -0.04(-2.55%)
Mar 27, 2014 1.600 1.619 1.490 1.570 215,731 -0.04(-2.48%)
Mar 26, 2014 1.650 1.750 1.600 1.610 235,973 -0.07(-4.17%)
Mar 25, 2014 1.850 1.850 1.670 1.680 216,251 -0.13(-7.18%)
Mar 24, 2014 1.730 1.830 1.640 1.810 407,819 +0.06(+3.43%)
Mar 21, 2014 1.540 1.750 1.530 1.750 476,435 +0.21(+13.64%)
Mar 20, 2014 1.510 1.580 1.500 1.540 159,009 +0.03(+1.99%)
Mar 19, 2014 1.510 1.540 1.510 1.510 104,082 +0.02(+1.34%)
Mar 18, 2014 1.530 1.530 1.470 1.490 178,425 -0.03(-1.97%)
Mar 17, 2014 1.520 1.550 1.510 1.520 106,291 -0.01(-0.65%)
Mar 14, 2014 1.550 1.560 1.520 1.530 554,296 -0.01(-0.65%)
Mar 13, 2014 1.600 1.670 1.460 1.540 306,647 -0.06(-3.75%)
Mar 12, 2014 1.590 1.600 1.570 1.600 75,728 +0.02(+1.27%)
Mar 11, 2014 1.630 1.630 1.570 1.580 208,922 -0.05(-3.07%)
Mar 10, 2014 1.620 1.640 1.540 1.630 99,180 +0.04(+2.52%)
Mar 07, 2014 1.500 1.600 1.490 1.590 83,356 +0.00(+0.00%)
Mar 06, 2014 1.590 1.650 1.570 1.590 125,232 -0.04(-2.45%)
Mar 05, 2014 1.670 1.670 1.620 1.630 212,057 +0.02(+1.24%)
Mar 04, 2014 1.500 1.650 1.500 1.610 743,131 +0.13(+8.78%)
Mar 03, 2014 1.460 1.490 1.460 1.480 97,878 +0.00(+0.00%)
Feb 28, 2014 1.490 1.500 1.430 1.480 784,640 -0.02(-1.33%)
Feb 27, 2014 1.500 1.540 1.480 1.500 417,786 +0.00(+0.00%)
Feb 26, 2014 1.490 1.500 1.480 1.500 237,062 +0.01(+0.67%)
Feb 25, 2014 1.500 1.500 1.480 1.490 247,025 -0.01(-0.67%)
Feb 24, 2014 1.500 1.510 1.490 1.500 105,812 +0.01(+0.67%)
Feb 21, 2014 1.490 1.500 1.490 1.490 137,754 -0.01(-0.67%)
Feb 20, 2014 1.500 1.506 1.480 1.500 240,951 +0.00(+0.00%)
Feb 19, 2014 1.510 1.520 1.500 1.500 219,819 -0.01(-0.66%)
Feb 18, 2014 1.530 1.530 1.510 1.510 134,341 +0.00(+0.00%)
Feb 14, 2014 1.510 1.510 1.510 0 -0.03(-1.95%)
Feb 13, 2014 1.510 1.540 1.500 1.540 354,639 +0.01(+0.65%)
Feb 12, 2014 1.500 1.530 1.500 1.530 174,203 +0.01(+0.66%)
Feb 11, 2014 1.550 1.600 1.490 1.520 798,964 -0.02(-1.30%)
Feb 10, 2014 1.500 1.580 1.490 1.540 1,402,904 +0.04(+2.67%)
Feb 07, 2014 1.490 1.500 1.480 1.500 151,025 +0.00(+0.00%)
Feb 06, 2014 1.490 1.510 1.480 1.500 259,123 +0.01(+0.67%)
Feb 05, 2014 1.520 1.520 1.480 1.490 314,277 -0.03(-1.97%)
Feb 04, 2014 1.490 1.520 1.470 1.520 262,939 +0.02(+1.33%)
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 Six Financial
Postage Rates Bots go here