STR HOLDINGS, Inc. (NY: STRI)
1.320 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 1.480 1.480 1.410 1.440 31,622 -0.01(-0.69%)
Sep 30, 2014 1.450 1.460 1.420 1.450 85,448 +0.02(+1.40%)
Sep 29, 2014 1.410 1.450 1.400 1.430 36,009 +0.02(+1.42%)
Sep 26, 2014 1.430 1.450 1.410 1.410 95,444 -0.02(-1.40%)
Sep 25, 2014 1.430 1.440 1.410 1.430 46,501 -0.01(-0.69%)
Sep 24, 2014 1.460 1.460 1.431 1.440 69,926 +0.01(+0.70%)
Sep 23, 2014 1.450 1.470 1.430 1.430 90,162 -0.01(-0.69%)
Sep 22, 2014 1.470 1.470 1.410 1.440 133,138 -0.02(-1.37%)
Sep 19, 2014 1.480 1.510 1.430 1.460 278,811 +0.02(+1.39%)
Sep 18, 2014 1.490 1.510 1.420 1.440 189,176 -0.04(-2.70%)
Sep 17, 2014 1.580 1.590 1.450 1.480 260,683 -0.07(-4.52%)
Sep 16, 2014 1.600 1.640 1.510 1.550 1,128,666 +0.07(+4.73%)
Sep 15, 2014 1.450 1.550 1.450 1.480 600,822 +0.02(+1.37%)
Sep 12, 2014 1.480 1.430 1.460 230,808 +0.07(+5.04%)
Sep 11, 2014 1.410 1.420 1.390 1.390 75,836 -0.02(-1.42%)
Sep 10, 2014 1.430 1.410 1.410 115,474 -0.02(-1.40%)
Sep 09, 2014 1.440 1.450 1.420 1.430 123,270 +0.00(+0.00%)
Sep 08, 2014 1.430 1.450 1.430 1.430 23,616 -0.02(-1.38%)
Sep 05, 2014 1.460 1.430 1.450 330,202 +0.02(+1.40%)
Sep 04, 2014 1.450 1.430 1.430 196,483 -0.02(-1.38%)
Sep 03, 2014 1.450 1.460 1.420 1.450 82,650 +0.01(+0.62%)
Sep 02, 2014 1.460 1.430 1.441 54,716 +0.01(+0.77%)
Aug 29, 2014 1.430 1.430 1.430 0 +0.00(+0.00%)
Aug 28, 2014 1.430 1.440 1.420 1.430 33,623 +0.00(+0.00%)
Aug 27, 2014 1.420 1.450 1.420 1.430 8,676 +0.01(+0.70%)
Aug 26, 2014 1.441 1.441 1.420 1.420 18,411 -0.02(-1.39%)
Aug 25, 2014 1.420 1.420 1.420 1.440 36,371 +0.02(+1.41%)
Aug 22, 2014 1.460 1.460 1.410 1.420 60,019 -0.02(-1.39%)
Aug 21, 2014 1.430 1.460 1.430 1.440 18,705 +0.01(+0.70%)
Aug 20, 2014 1.460 1.490 1.430 1.430 57,396 -0.04(-2.72%)
Aug 19, 2014 1.470 1.460 1.470 46,539 +0.00(+0.00%)
Aug 18, 2014 1.500 1.500 1.460 1.470 109,520 -0.03(-2.00%)
Aug 15, 2014 1.570 1.480 1.500 207,431 -0.03(-1.96%)
Aug 14, 2014 1.550 1.550 1.520 1.530 77,249 +0.01(+0.66%)
Aug 13, 2014 1.520 1.480 1.520 178,629 +0.04(+2.70%)
Aug 12, 2014 1.400 1.750 1.380 1.480 733,808 +0.16(+12.12%)
Aug 11, 2014 1.330 1.340 1.310 1.320 36,027 -0.01(-0.75%)
Aug 08, 2014 1.340 1.340 1.310 1.330 14,206 -0.01(-0.75%)
Aug 07, 2014 1.340 1.340 1.300 1.340 76,478 +0.01(+0.75%)
Aug 06, 2014 0.8000 1.330 0.8000 1.330 21,150 +0.03(+2.31%)
Aug 05, 2014 1.280 1.340 1.260 1.300 70,131 +0.02(+1.56%)
Aug 04, 2014 1.260 1.310 1.250 1.280 62,260 +0.01(+0.79%)
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