STR HOLDINGS, Inc. (NY: STRI)
1.300 USD  +0.020 (+1.56%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 1.310 1.350 1.240 1.300 32,510 +0.02(+1.56%)
Jul 22, 2014 1.280 1.300 1.270 1.280 9,664 -0.01(-0.78%)
Jul 21, 2014 1.290 1.300 1.280 1.290 4,399 -0.01(-0.77%)
Jul 18, 2014 1.290 1.300 1.252 1.300 24,241 +0.01(+0.78%)
Jul 17, 2014 1.280 1.290 1.260 1.290 29,457 -0.01(-0.77%)
Jul 16, 2014 1.260 1.310 1.235 1.300 96,498 +0.03(+2.36%)
Jul 15, 2014 1.250 1.270 1.240 1.270 40,338 +0.01(+0.79%)
Jul 14, 2014 1.240 1.270 1.240 1.260 35,703 +0.01(+0.80%)
Jul 11, 2014 1.270 1.270 1.250 1.250 25,708 +0.00(+0.00%)
Jul 10, 2014 1.230 1.260 1.220 1.250 160,099 +0.01(+0.81%)
Jul 09, 2014 1.250 1.260 1.210 1.240 54,489 +0.02(+1.64%)
Jul 08, 2014 1.290 1.300 1.210 1.220 67,393 -0.06(-4.69%)
Jul 07, 2014 1.320 1.340 1.250 1.280 27,184 -0.04(-3.03%)
Jul 03, 2014 1.320 1.320 1.320 0 +0.09(+7.32%)
Jul 02, 2014 1.310 1.310 1.200 1.230 120,880 -0.06(-4.65%)
Jul 01, 2014 1.350 1.350 1.280 1.290 122,786 -0.06(-4.44%)
Jun 30, 2014 1.270 1.350 1.215 1.350 316,603 +0.06(+4.65%)
Jun 27, 2014 1.220 1.300 1.140 1.290 901,080 +0.07(+5.74%)
Jun 26, 2014 1.270 1.280 1.220 1.220 296,222 -0.03(-2.40%)
Jun 25, 2014 1.300 1.310 1.230 1.250 361,387 -0.07(-5.30%)
Jun 24, 2014 1.440 1.440 1.270 1.320 237,189 -0.09(-6.38%)
Jun 23, 2014 1.450 1.470 1.390 1.410 130,661 -0.05(-3.42%)
Jun 20, 2014 1.470 1.500 1.420 1.460 126,763 +0.02(+1.39%)
Jun 19, 2014 1.540 1.540 1.420 1.440 32,011 -0.08(-5.26%)
Jun 18, 2014 1.580 1.580 1.499 1.520 17,948 -0.06(-3.80%)
Jun 17, 2014 1.550 1.580 1.500 1.580 37,839 +0.07(+4.64%)
Jun 16, 2014 1.536 1.540 1.490 1.510 21,454 -0.01(-0.66%)
Jun 13, 2014 1.540 1.540 1.500 1.520 28,084 +0.00(+0.00%)
Jun 12, 2014 1.470 1.530 1.400 1.520 91,820 +0.08(+5.56%)
Jun 11, 2014 1.430 1.450 1.420 1.440 8,099 +0.01(+0.70%)
Jun 10, 2014 1.470 1.470 1.400 1.430 22,313 +0.00(+0.00%)
Jun 06, 2014 1.410 1.440 1.370 1.430 53,308 +0.02(+1.42%)
Jun 05, 2014 1.430 1.430 1.380 1.410 182,653 +0.04(+2.92%)
Jun 04, 2014 1.340 1.402 1.330 1.370 171,605 +0.05(+3.79%)
Jun 03, 2014 1.330 1.360 1.310 1.320 17,415 +0.01(+0.76%)
Jun 02, 2014 1.370 1.370 1.304 1.310 24,073 -0.06(-4.38%)
May 30, 2014 1.390 1.390 1.370 1.370 3,900 -0.03(-2.14%)
May 29, 2014 1.410 1.422 1.400 1.400 18,846 +0.00(+0.00%)
May 28, 2014 1.420 1.420 1.390 1.400 29,636 +0.04(+2.94%)
May 27, 2014 1.360 1.370 1.320 1.360 36,837 -0.01(-0.73%)
May 23, 2014 1.370 1.370 1.370 0 -0.01(-0.72%)
May 22, 2014 1.360 1.390 1.340 1.380 35,750 +0.04(+2.98%)
May 21, 2014 1.310 1.350 1.280 1.340 159,808 +0.05(+3.88%)
May 20, 2014 1.320 1.320 1.270 1.290 86,824 -0.02(-1.53%)
May 19, 2014 1.290 1.330 1.290 1.310 72,328 +0.00(+0.00%)
May 16, 2014 1.300 1.330 1.288 1.310 150,284 +0.01(+0.77%)
May 15, 2014 1.360 1.360 1.280 1.300 242,042 -0.05(-3.70%)
May 14, 2014 1.320 1.370 1.320 1.350 41,054 +0.02(+1.50%)
May 13, 2014 1.410 1.410 1.320 1.330 269,380 -0.05(-3.62%)
May 12, 2014 1.450 1.450 1.370 1.380 248,633 -0.06(-4.17%)
May 09, 2014 1.420 1.450 1.400 1.440 110,895 +0.01(+0.70%)
May 08, 2014 1.570 1.570 1.410 1.430 324,149 -0.14(-8.92%)
May 07, 2014 1.650 1.670 1.560 1.570 179,089 -0.03(-1.88%)
May 06, 2014 1.550 1.630 1.550 1.600 217,673 +0.05(+3.23%)
May 05, 2014 1.550 1.559 1.530 1.550 77,476 -0.01(-0.64%)
May 02, 2014 1.570 1.590 1.540 1.560 71,545 +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 Six Financial
Postage Rates Bots go here