Historical Stock Prices

STR 
$23.5
*  
0.02
 negative 
0.09%
Get STR Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 23.48 23.56 23.34 23.5 4,514,944
04/16/2014 23.13 23.615 23.06 23.48 1,379,158
04/15/2014 23.06 23.21 22.83 23.06 1,699,721
04/14/2014 23.1 23.23 22.855 23.04 2,207,867
04/11/2014 23.08 23.26 22.985 23.03 1,430,189
04/10/2014 23.15 23.52 22.985 23.14 1,424,216
04/09/2014 23.56 23.61 23.42 23.49 933,441
04/08/2014 23.41 23.62 23.26 23.51 679,558
04/07/2014 23.7 23.85 23.39 23.42 1,072,034
04/04/2014 24.08 24.25 23.66 23.75 1,091,515
04/03/2014 23.76 23.92 23.72 23.87 777,671
04/02/2014 23.59 23.7 23.49 23.69 892,877
04/01/2014 23.81 23.88 23.47 23.66 861,785
03/31/2014 23.58 23.88 23.48 23.78 758,637
03/28/2014 23.6 23.73 23.43 23.54 628,791
03/27/2014 23.43 23.59 23.38 23.56 392,370
03/26/2014 23.68 23.76 23.44 23.46 452,551
03/25/2014 23.48 23.64 23.37 23.58 423,876
03/24/2014 23.55 23.67 23.26 23.38 658,689
03/21/2014 23.7 23.835 23.41 23.45 1,191,245
03/20/2014 23.75 23.76 23.57 23.63 609,902
03/19/2014 23.95 24 23.71 23.78 820,858
03/18/2014 23.83 24.09 23.74 23.97 790,879
03/17/2014 23.79 23.9 23.64 23.82 946,644
03/14/2014 23.41 23.85 23.41 23.74 696,521
03/13/2014 23.45 23.55 23.33 23.42 884,794
03/12/2014 23.24 23.41 23.2 23.4 794,420
03/11/2014 23.63 23.7 23.2 23.26 666,154
03/10/2014 23.55 23.68 23.48 23.61 421,622
03/07/2014 23.61 23.71 23.39 23.62 587,072
03/06/2014 23.84 23.84 23.57 23.6 609,126
03/05/2014 24.01 24.01 23.61 23.8 593,254
03/04/2014 23.62 24.009 23.62 23.99 914,932
03/03/2014 23.7 23.735 23.42 23.45 386,482
02/28/2014 23.51 23.85 23.42 23.75 433,174
02/27/2014 23.54 23.66 23.41 23.47 411,466
02/26/2014 23.67 23.69 23.46 23.54 569,166
02/25/2014 23.46 23.68 23.4 23.63 624,335
02/24/2014 23.66 23.76 23.43 23.43 924,787
02/21/2014 23.67 23.85 23.59 23.69 759,831
02/20/2014 23.77 24.06 23.29 23.71 1,226,955
02/19/2014 23.67 23.889 23.46 23.47 704,923
02/18/2014 23.95 24.04 23.75 23.89 1,009,618
02/14/2014 23.74 24.015 23.74 23.96 557,251
02/13/2014 23.53 23.84 23.46 23.82 544,186
02/12/2014 23.57 23.705 23.54 23.67 632,295
02/11/2014 23.29 23.62 23.27 23.6 386,056
02/10/2014 23.19 23.43 23.06 23.3 437,483
02/07/2014 23.08 23.39 22.98 23.38 769,569
02/06/2014 22.94 23.07 22.82 23.02 629,778
02/05/2014 23.05 23.21 22.88 22.94 898,273
02/04/2014 23.04 23.19 22.9 23.08 1,284,641
02/03/2014 23.29 23.32 22.73 23.01 2,186,919
01/31/2014 23.28 23.51 23.1 23.32 1,230,246
01/30/2014 23.39 23.82 23.34 23.52 776,340
01/29/2014 23.11 23.4879 23.03 23.37 1,299,951
01/28/2014 23.1 23.26 23.07 23.21 976,204
01/27/2014 22.88 23.28 22.81 23.11 1,663,019
01/24/2014 22.74 22.97 22.7 22.91 1,152,967
01/23/2014 22.93 22.94 22.57 22.87 1,316,216
01/22/2014 23.07 23.12 22.8901 23.01 576,899
01/21/2014 22.92 23.05 22.81 23.02 504,499
01/17/2014 22.8 22.88 22.742 22.85 632,906
01/16/2014 22.65 22.79 22.62 22.78 606,906
01/15/2014 22.58 22.705 22.46 22.69 1,008,102
01/14/2014 22.1 22.65 22.0799 22.65 1,169,258
01/13/2014 22.59 22.65 22.065 22.08 1,074,878
01/10/2014 22.44 22.82 22.44 22.68 724,334
01/09/2014 22.58 22.65 22.245 22.37 914,132
01/08/2014 22.69 22.72 22.365 22.47 1,031,947
01/07/2014 22.5 22.725 22.47 22.69 871,066
01/06/2014 22.76 22.76 22.46 22.46 992,926
01/03/2014 22.75 22.85 22.662 22.73 595,394
01/02/2014 22.94 22.94 22.67 22.7 768,688
12/31/2013 22.94 23.04 22.88 22.99 599,844
12/30/2013 23 23.13 22.91 22.95 557,822
12/27/2013 22.83 23.04 22.61 22.98 409,973
12/26/2013 22.99 23.12 22.82 22.83 465,785
12/24/2013 22.97 23.09 22.81 22.98 239,182
12/23/2013 23.14 23.15 22.98 23.02 589,560
12/20/2013 22.67 23.11 22.67 22.99 4,796,458
12/19/2013 22.59 22.79 22.36 22.72 1,137,993
12/18/2013 22.86 22.86 22.35 22.67 1,244,965
12/17/2013 22.96 23.05 22.665 22.78 1,076,095
12/16/2013 22.56 23.03 22.56 23 1,829,261
12/13/2013 22.5 22.56 22.3 22.5 1,002,387
12/12/2013 22.09 22.57 22.04 22.46 1,349,387
12/11/2013 22.57 22.6 22.07 22.13 936,973
12/10/2013 22.78 22.84 22.595 22.6 678,612
12/09/2013 22.97 23.095 22.79 22.85 785,203
12/06/2013 22.92 23.065 22.86 22.94 667,659
12/05/2013 22.44 22.76 22.32 22.74 1,028,411
12/04/2013 22.26 22.45 22.1446 22.45 1,601,427
12/03/2013 22.42 22.56 22.29 22.34 907,835
12/02/2013 22.5 22.72 22.27 22.53 775,314
11/29/2013 22.58 22.68 22.5 22.52 432,188
11/27/2013 22.52 22.675 22.44 22.52 858,690
11/26/2013 22.42 22.62 22.355 22.51 729,158
11/25/2013 22.75 22.75 22.3 22.47 1,094,790
11/22/2013 22.76 22.82 22.67 22.69 451,243
11/21/2013 22.7 22.85 22.67 22.73 769,495
11/20/2013 22.97 23.1 22.66 22.68 489,836
11/19/2013 22.94 23.07 22.86 22.96 905,172
11/18/2013 22.95 23.02 22.86 23.01 947,472
11/15/2013 22.78 22.96 22.708 22.96 785,671
11/14/2013 22.84 22.96 22.55 22.75 1,312,253
11/13/2013 22.92 22.92 22.61 22.84 1,315,656
11/12/2013 22.96 22.96 22.61 22.65 1,025,769
11/11/2013 22.79 23.12 22.74 22.96 740,774
11/08/2013 23.01 23.05 22.76 22.85 1,361,648
11/07/2013 23.6 23.695 23.01 23.08 1,241,643
11/06/2013 23.7 23.96 23.54 23.65 728,697
11/05/2013 23.8 23.87 23.65 23.65 1,386,298
11/04/2013 23.87 23.99 23.7325 23.9 1,158,391
11/01/2013 23.7 23.87 23.59 23.86 1,375,878
10/31/2013 23.75 23.75 23.38 23.66 1,850,197
10/30/2013 23.69 23.82 23.64 23.75 1,386,251
10/29/2013 23.56 23.64 23.47 23.64 666,061
10/28/2013 23.4 23.52 23.38 23.52 802,661
10/25/2013 23.24 23.43 23.14 23.42 644,774
10/24/2013 23.1 23.22 22.97 23.15 668,657
10/23/2013 23.12 23.45 23.05 23.1 855,707
10/22/2013 23.25 23.4 23.15 23.18 964,616
10/21/2013 23.39 23.4 23.165 23.22 1,040,058
10/18/2013 23.37 23.56 23.29 23.38 2,739,706
10/17/2013 22.81 23.33 22.75 23.31 1,151,284
10/16/2013 22.92 23.065 22.75 22.88 1,405,152
10/15/2013 23.17 23.28 22.74 22.83 1,006,494
10/14/2013 23.35 23.4 22.99 23.2 1,907,347
10/11/2013 23.19 23.52 23.105 23.51 2,123,148
10/10/2013 23.28 23.3 23.03 23.24 1,806,588
10/09/2013 22.93 23.215 22.83 23.1 3,004,808
10/08/2013 22.57 22.99 22.53 22.92 1,831,576
10/07/2013 22.47 22.74 22.44 22.6 1,134,668
10/04/2013 22.61 22.765 22.54 22.66 720,472
10/03/2013 22.45 22.66 22.37 22.58 1,836,540
10/02/2013 22.58 22.61 22.395 22.54 1,349,351
10/01/2013 22.47 22.86 22.43 22.71 1,594,055
09/30/2013 22.24 22.49 22.2 22.49 1,299,540
09/27/2013 22.24 22.46 22.18 22.42 920,895
09/26/2013 22.12 22.32 22.11 22.31 586,556
09/25/2013 22.11 22.28 22.09 22.15 834,796
09/24/2013 21.99 22.17 21.92 22.12 684,571
09/23/2013 21.56 22.03 21.535 22 947,031
09/20/2013 22.05 22.11 21.62 21.65 1,650,304
09/19/2013 22.23 22.38 21.81 22.04 1,068,953
09/18/2013 21.75 22.24 21.7 22.23 2,415,685
09/17/2013 21.89 21.93 21.69 21.8 2,504,035
09/16/2013 22.22 22.31 21.73 21.82 1,736,867
09/13/2013 22.1 22.225 22.01 22.03 1,102,338
09/12/2013 22.26 22.35 22.02 22.03 1,177,563
09/11/2013 22.29 22.48 22.03 22.2 829,589
09/10/2013 22.29 22.3 22.07 22.28 1,985,479
09/09/2013 21.92 22.18 21.83 22.15 1,076,493
09/06/2013 21.92 22.05 21.77 21.92 1,201,075
09/05/2013 21.8 21.85 21.61 21.8 868,651
09/04/2013 21.64 21.85 21.44 21.82 2,222,545
09/03/2013 22.16 22.21 21.515 21.66 2,170,270
08/30/2013 22.22 22.22 21.89 21.92 1,012,896
08/29/2013 22.12 22.21 22.05 22.17 680,280
08/28/2013 22.17 22.37 22.09 22.15 1,058,665
08/27/2013 22.42 22.48 22.21 22.21 1,788,894
08/26/2013 22.77 22.78 22.52 22.57 1,641,055
08/23/2013 22.74 22.83 22.55 22.79 1,503,586
08/22/2013 22.74 22.82 22.629 22.71 426,550
08/21/2013 22.74 22.81 22.58 22.68 1,014,450
08/20/2013 22.73 22.91 22.59 22.86 1,050,781
08/19/2013 22.98 23.02 22.74 22.77 670,033
08/16/2013 22.94 23.035 22.77 22.97 1,320,139
08/15/2013 23.39 23.43 23 23.01 1,319,431
08/14/2013 23.98 24.04 23.5 23.55 1,030,300
08/13/2013 24.54 24.54 23.985 24.1 1,376,269
08/12/2013 24.29 24.39 24.23 24.35 1,248,730
08/09/2013 24.44 24.6 24.31 24.37 1,493,351
08/08/2013 24.74 24.86 24.38 24.45 1,523,125
08/07/2013 24.72 24.83 24.58 24.72 1,490,351
08/06/2013 24.53 24.8 24.5 24.78 1,112,239
08/05/2013 24.72 24.84 24.55 24.61 918,184
08/02/2013 24.59 24.84 24.35 24.8 1,051,538
08/01/2013 24.07 24.85 23.81 24.67 3,139,410
07/31/2013 23.68 24.07 23.66 23.86 1,358,776
07/30/2013 23.46 23.68 23.43 23.63 784,044
07/29/2013 23.42 23.64 23.35 23.45 2,076,324
07/26/2013 23.58 23.72 23.44 23.49 1,178,862
07/25/2013 23.4 23.77 23.39 23.65 798,282
07/24/2013 23.88 23.9 23.37 23.45 894,772
07/23/2013 23.91 23.94 23.78 23.87 835,336
07/22/2013 23.81 24 23.71 23.81 738,587
07/19/2013 23.85 23.86 23.64 23.76 2,549,546
07/18/2013 23.71 23.87 23.68 23.82 830,178
07/17/2013 23.87 23.87 23.62 23.67 810,958
07/16/2013 23.92 23.97 23.69 23.74 904,683
07/15/2013 23.78 24.1 23.71 23.92 1,270,322
07/12/2013 23.9 23.98 23.65 23.87 992,306
07/11/2013 24 24.2 23.69 23.89 1,085,387
07/10/2013 23.79 23.94 23.74 23.87 1,050,910
07/09/2013 23.73 23.945 23.62 23.84 950,500
07/08/2013 23.52 23.73 23.47 23.65 817,056
07/05/2013 23.37 23.41 23.07 23.41 917,336
07/03/2013 23.44 23.44 23.03 23.21 935,943
07/02/2013 23.58 23.82 23.33 23.46 2,062,468
07/01/2013 23.94 24.03 23.52 23.56 900,177
06/28/2013 23.9 24.12 23.8 23.85 1,185,960
06/27/2013 23.69 24.16 23.69 24 1,421,032
06/26/2013 23.52 23.93 23.47 23.58 2,070,973
06/25/2013 23.53 23.5599 23.15 23.38 1,271,290
06/24/2013 23.09 23.47 22.85 23.33 916,944
06/21/2013 23.23 23.46 22.92 23.37 2,201,295
06/20/2013 23.53 23.53 23.03 23.16 999,456
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
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.

Research your brokers before you trade


Want to trade FX?