Home > Quotes > STR > Historical Prices

Questar Corporation Historical Stock Prices

STR 
$23.76
*  
0.33
  negative  
1.37%
Get STR Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 19-MAR-2013 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  24.05  24.29  23.76  23.76 526,545
06/19/2013 24.08 24.29 23.76 23.76 526,845
06/18/2013 24.07 24.34 23.99 24.09 873,720
06/17/2013 24.2 24.26 23.91 24.01 499,850
06/14/2013 23.98 24.18 23.91 24.01 1,026,355
06/13/2013 23.5 24.02 23.5 23.98 1,119,896
06/12/2013 23.98 24.05 23.48 23.49 931,482
06/11/2013 23.97 24.21 23.76 23.85 862,340
06/10/2013 24.43 24.45 24.1 24.23 1,077,069
06/07/2013 24.22 24.49 24.12 24.44 879,297
06/06/2013 23.84 24.14 23.76 24.14 845,456
06/05/2013 24.21 24.22 23.92 23.93 667,010
06/04/2013 24.27 24.455 24.19 24.24 1,275,494
06/03/2013 24.33 24.53 24.1332 24.27 745,497
05/31/2013 24.26 24.67 24.18 24.31 911,835
05/30/2013 24.07 24.67 24.05 24.37 823,548
05/29/2013 24.19 24.23 23.71 24.02 1,467,124
05/28/2013 24.82 24.93 24.19 24.37 1,299,576
05/24/2013 24.88 24.95 24.37 24.65 1,470,189
05/23/2013 25.03 25.13 24.56 25.01 799,594
05/22/2013 25.62 25.8 24.99 25.18 911,513
05/21/2013 25.83 25.99 25.61 25.79 528,082
05/20/2013 25.89 26.01 25.79 25.85 471,038
05/17/2013 25.2 25.89 25.2 25.89 809,689
05/16/2013 25.47 25.5 25.105 25.17 529,827
05/15/2013 25.22 25.73 25.22 25.51 448,541
05/14/2013 25.23 25.58 25.21 25.25 646,163
05/13/2013 25.36 25.43 25.14 25.22 795,393
05/10/2013 25.08 25.5 25 25.44 790,432
05/09/2013 25.28 25.3899 24.99 25.07 908,967
05/08/2013 25.23 25.39 25.145 25.37 775,893
05/07/2013 25.1 25.31 25.06 25.25 726,508
05/06/2013 24.94 25.14 24.74 25.05 1,559,525
05/03/2013 24.77 25.08 24.66 24.88 771,255
05/02/2013 24.91 24.91 24.32 24.57 1,523,953
05/01/2013 25 25.29 24.67 24.96 1,413,754
04/30/2013 25.2 25.42 25.08 25.39 857,440
04/29/2013 25.17 25.38 25.1 25.25 891,865
04/26/2013 25.09 25.29 24.91 25.07 846,711
04/25/2013 25.19 25.3 24.93 25.22 565,147
04/24/2013 25.23 25.31 25.04 25.11 674,956
04/23/2013 25.46 25.5 25.08 25.23 963,408
04/22/2013 25.33 25.48 25.13 25.33 990,298
04/19/2013 24.66 25.39 24.5 25.33 3,733,027
04/18/2013 24.42 24.66 24.29 24.62 942,306
04/17/2013 24.63 24.7 24.05 24.33 1,117,140
04/16/2013 24.37 24.75 24.09 24.73 1,527,694
04/15/2013 24.85 24.91 24.04 24.1 1,375,761
04/12/2013 24.96 25.15 24.8999 24.99 824,949
04/11/2013 25.11 25.2 24.97 25.08 757,764
04/10/2013 24.75 25.28 24.75 25.12 1,022,559
04/09/2013 24.74 24.86 24.64 24.73 970,382
04/08/2013 24.28 24.69 24.2 24.67 725,476
04/05/2013 23.83 24.25 23.81 24.24 720,540
04/04/2013 23.91 24.1 23.81 24.1 726,835
04/03/2013 24.43 24.5 23.93 23.94 1,533,325
04/02/2013 24.38 24.51 24.24 24.44 1,173,110
04/01/2013 24.36 24.36 24.04 24.26 692,493
03/28/2013 24.09 24.34 23.99 24.33 931,113
03/27/2013 23.84 24.08 23.75 24.06 987,970
03/26/2013 23.85 24 23.78 23.98 491,445
03/25/2013 23.97 24.16 23.79 23.82 819,294
03/22/2013 23.8 23.99 23.62 23.89 680,091
03/21/2013 23.75 23.89 23.67 23.75 910,435
03/20/2013 23.69 23.9 23.58 23.79 640,397
03/19/2013 23.53 23.59 23.4 23.59 990,043
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.