STR HOLDINGS, Inc. (NY: STRI)
1.310 USD  -0.020 (-1.50%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1.350 1.350 1.310 1.310 208,639 -0.02(-1.50%)
Dec 18, 2014 1.380 1.380 1.210 1.330 184,504 +0.04(+3.10%)
Dec 17, 2014 1.290 1.390 1.280 1.290 84,906 -0.01(-0.77%)
Dec 16, 2014 1.300 1,206,107 +0.09(+7.44%)
Dec 15, 2014 1.220 1.220 1.210 1.210 21,557 -0.01(-0.82%)
Dec 12, 2014 1.200 1.220 1.200 1.220 17,205 +0.00(+0.00%)
Dec 11, 2014 1.200 1.220 1.180 1.220 10,070 +0.04(+3.39%)
Dec 10, 2014 1.200 1.220 1.180 1.180 14,820 -0.04(-3.28%)
Dec 09, 2014 1.220 1.220 1.190 1.220 19,221 +0.00(+0.00%)
Dec 08, 2014 1.220 1.220 1.202 1.220 59,288 +0.03(+2.52%)
Dec 05, 2014 1.200 1.220 1.160 1.190 5,273 -0.02(-1.65%)
Dec 04, 2014 1.200 1.210 1.160 1.210 20,184 +0.03(+2.72%)
Dec 03, 2014 1.192 1.192 1.160 1.178 21,474 -0.04(-3.44%)
Dec 02, 2014 1.200 1.220 1.150 1.220 17,313 +0.05(+4.27%)
Dec 01, 2014 1.190 1.190 1.160 1.170 10,176 +0.01(+0.86%)
Nov 28, 2014 1.166 1.180 1.140 1.160 43,255 -0.02(-1.69%)
Nov 26, 2014 1.180 1.180 1.180 0 -0.01(-0.85%)
Nov 25, 2014 1.220 1.220 1.150 1.190 8,315 +0.00(+0.00%)
Nov 24, 2014 1.170 1.190 1.150 1.190 64,971 +0.00(+0.00%)
Nov 21, 2014 1.170 1.190 1.160 1.190 70,313 -0.01(-0.42%)
Nov 20, 2014 1.200 1.200 1.190 1.195 49,563 -0.00(-0.42%)
Nov 19, 2014 1.200 1.220 1.190 1.200 46,517 +0.00(+0.00%)
Nov 18, 2014 1.210 1.220 1.190 1.200 99,426 -0.02(-1.64%)
Nov 17, 2014 1.200 1.260 1.200 1.220 60,086 -0.02(-1.61%)
Nov 14, 2014 1.230 1.270 1.200 1.240 225,499 +0.03(+2.48%)
Nov 13, 2014 1.221 1.250 1.200 1.210 56,901 +0.00(+0.00%)
Nov 12, 2014 1.250 1.250 1.205 1.210 52,388 +0.01(+0.83%)
Nov 11, 2014 1.210 1.230 1.190 1.200 33,973 +0.00(+0.00%)
Nov 10, 2014 1.250 1.290 1.200 1.200 21,526 -0.05(-4.00%)
Nov 07, 2014 1.190 1.260 1.190 1.250 38,674 +0.06(+5.04%)
Nov 06, 2014 1.180 1.210 1.160 1.190 38,773 +0.00(+0.00%)
Nov 05, 2014 1.180 1.240 1.180 1.190 159,906 -0.01(-0.83%)
Nov 04, 2014 1.240 1.270 1.180 1.200 119,820 -0.06(-4.76%)
Nov 03, 2014 1.260 1.290 1.250 1.260 53,573 -0.02(-1.56%)
Oct 31, 2014 1.304 1.304 1.270 1.280 49,143 -0.02(-1.54%)
Oct 30, 2014 1.240 1.320 1.240 1.300 58,428 -0.01(-0.76%)
Oct 29, 2014 1.330 1.330 1.290 1.310 23,481 +0.00(+0.01%)
Oct 28, 2014 1.320 1.340 1.270 1.310 28,890 -0.01(-0.77%)
Oct 27, 2014 1.360 1.380 1.300 1.320 44,037 +0.01(+0.76%)
Oct 24, 2014 1.320 1.330 1.310 1.310 14,431 -0.01(-0.76%)
Oct 23, 2014 1.340 1.300 1.320 44,005 -0.01(-0.75%)
Oct 22, 2014 1.350 1.330 30,972 +0.05(+3.91%)
Oct 21, 2014 1.300 1.340 1.280 1.280 18,918 -0.01(-0.78%)
Oct 20, 2014 1.320 1.280 1.290 156,912 +0.01(+0.78%)
Oct 17, 2014 1.300 1.350 1.280 1.280 28,205 +0.00(+0.00%)
Oct 16, 2014 1.280 1.300 1.240 1.280 27,475 +0.01(+0.79%)
Oct 15, 2014 1.320 1.320 1.250 1.270 82,751 -0.05(-3.79%)
Oct 14, 2014 1.340 1.340 1.230 1.320 67,487 +0.04(+3.13%)
Oct 13, 2014 1.290 1.290 1.210 1.280 155,413 -0.01(-0.78%)
Oct 10, 2014 1.360 1.360 1.300 1.290 60,176 -0.04(-3.01%)
Oct 09, 2014 1.370 1.370 1.320 1.330 13,631 -0.05(-3.62%)
Oct 08, 2014 1.300 1.380 1.270 1.380 79,090 +0.08(+6.15%)
Oct 07, 2014 1.310 1.340 1.250 1.300 223,977 -0.03(-2.26%)
Oct 06, 2014 1.440 1.490 1.320 1.330 464,254 -0.12(-8.28%)
Oct 03, 2014 1.410 1.480 1.410 1.450 123,392 +0.03(+2.11%)
Oct 02, 2014 1.440 1.450 1.380 1.420 129,919 -0.02(-1.39%)
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