STR HOLDINGS, Inc. (NY: STRI)
1.460 USD  +0.020 (+1.39%)
Streaming Delayed Price  /  Updated: 12:44 PM EDT, Sep 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 1.269 1.270 1.260 1.270 28,260 +0.00(+0.00%)
Jul 31, 2014 1.290 1.290 1.260 1.270 40,358 -0.02(-1.55%)
Jul 30, 2014 1.330 1.330 1.270 1.290 83,344 -0.01(-0.77%)
Jul 29, 2014 1.280 1.320 1.279 1.300 72,888 +0.00(+0.00%)
Jul 28, 2014 1.330 1.330 1.260 1.300 45,552 -0.01(-0.76%)
Jul 25, 2014 1.300 1.310 1.270 1.310 33,585 +0.02(+1.55%)
Jul 24, 2014 1.270 1.300 1.270 1.290 67,812 -0.01(-0.77%)
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%)
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