Questar Corporation Historical Stock Prices

STR 
$23.92
*  
0.06
0.25%
Get STR Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading STR now
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

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

Select the Timeframe:

Results for: 1 Year, From 01-APR-2014 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23.78  23.92  23.67  23.92 895,040
04/01/2015 23.84 23.92 23.67 23.92 896,300
03/31/2015 23.73 23.89 23.7 23.86 1,163,030
03/30/2015 23.47 23.89 23.4 23.8 984,599
03/27/2015 23.29 23.4636 23.14 23.39 626,784
03/26/2015 23.41 23.49 23.16 23.22 641,677
03/25/2015 23.7 23.7097 23.31 23.34 793,813
03/24/2015 23.82 23.85 23.46 23.6 899,121
03/23/2015 23.91 23.9149 23.76 23.82 521,890
03/20/2015 23.72 23.97 23.71 23.91 1,987,829
03/19/2015 23.72 23.95 23.52 23.64 602,444
03/18/2015 23.16 23.94 23.094 23.86 1,050,754
03/17/2015 23.07 23.24 23.025 23.19 843,108
03/16/2015 22.87 23.27 22.82 23.12 1,435,299
03/13/2015 23.03 23.108 22.66 22.86 661,314
03/12/2015 22.98 23.19 22.87 23.1 1,008,681
03/11/2015 22.9 22.91 22.6 22.81 1,393,290
03/10/2015 22.49 22.97 22.47 22.83 1,339,446
03/09/2015 22.75 22.85 22.48 22.54 1,410,488
03/06/2015 23.02 23.02 22.52 22.8 1,054,484
03/05/2015 23.05 23.38 23.01 23.27 1,045,946
03/04/2015 23.19 23.21 22.97 23.04 891,504
03/03/2015 22.9 23.31 22.81 23.23 1,232,377
03/02/2015 23.34 23.35 22.69 22.89 1,032,249
02/27/2015 23.41 23.55 23.22 23.38 1,139,671
02/26/2015 23.76 23.76 23.285 23.38 1,490,192
02/25/2015 24.14 24.23 23.825 23.87 670,654
02/24/2015 24.01 24.24 24 24.17 546,658
02/23/2015 24.09 24.22 24.01 24.07 591,057
02/20/2015 24.01 24.23 23.66 24.11 878,497
02/19/2015 24.08 24.47 23.9 24.02 988,189
02/18/2015 23.84 24.55 23.79 24.41 1,814,863
02/17/2015 23.98 24.03 23.74 23.87 1,695,065
02/13/2015 24.16 24.18 23.865 24.09 1,197,010
02/12/2015 24.44 24.45 24.14 24.17 970,887
02/11/2015 24.77 24.81 24.26 24.32 999,266
02/10/2015 24.46 24.9 24.44 24.87 1,344,460
02/09/2015 24.63 24.81 24.27 24.43 1,234,910
02/06/2015 25.74 25.91 24.45 24.67 1,759,598
02/05/2015 25.56 25.905 25.5 25.8 1,137,940
02/04/2015 25.71 25.8 25.37 25.45 1,371,924
02/03/2015 26 26.06 25.695 25.85 1,366,697
02/02/2015 25.99 26.1 25.52 26.03 1,129,075
01/30/2015 25.99 26.305 25.83 25.95 2,005,474
01/29/2015 25.86 26.11 25.505 26.11 1,268,311
01/28/2015 26.31 26.44 25.65 25.78 727,483
01/27/2015 26.15 26.41 26.09 26.29 587,523
01/26/2015 26 26.2 25.64 26.2 815,911
01/23/2015 26.04 26.29 25.93 26.02 625,972
01/22/2015 26.17 26.18 25.77 26 697,783
01/21/2015 25.91 26.16 25.77 26.04 612,832
01/20/2015 26 26.08 25.695 25.93 943,323
01/16/2015 25.47 26.11 25.47 26.1 1,209,617
01/15/2015 25.5 25.57 25.22 25.47 845,219
01/14/2015 24.85 25.44 24.85 25.43 630,142
01/13/2015 24.98 25.4 24.73 25.04 821,132
01/12/2015 25.07 25.0982 24.7 24.89 425,982
01/09/2015 25.24 25.24 24.86 25.07 619,271
01/08/2015 25.01 25.25 25.01 25.19 751,148
01/07/2015 24.86 24.905 24.62 24.9 553,359
01/06/2015 24.76 24.97 24.46 24.67 1,331,198
01/05/2015 25.22 25.3 24.72 24.78 796,604
01/02/2015 25.25 25.45 25.02 25.33 638,197
12/31/2014 25.76 25.94 25.24 25.28 810,856
12/30/2014 26.07 26.12 25.725 25.74 688,506
12/29/2014 25.66 26.44 25.66 26.18 1,091,203
12/26/2014 25.43 25.7185 25.43 25.59 409,938
12/24/2014 25.06 25.46 25.03 25.39 330,782
12/23/2014 25 25.22 24.95 25.1 541,088
12/22/2014 24.93 25 24.65 25 655,935
12/19/2014 24.84 24.96 24.58 24.85 1,655,497
12/18/2014 24.61 24.98 21.06 24.85 1,272,784
12/17/2014 24.27 24.77 24.19 24.74 1,244,569
12/16/2014 24 24.55 23.86 24.24 1,603,664
12/15/2014 24.43 24.43 23.89 24.1 769,378
12/12/2014 24.5 24.65 24.26 24.31 525,758
12/11/2014 24.46 24.96 24.46 24.69 538,352
12/10/2014 24.91 25 24.415 24.46 1,030,080
12/09/2014 24.74 24.99 24.68 24.99 749,343
12/08/2014 24.78 24.9 24.64 24.88 1,426,646
12/05/2014 24.53 24.86 24.48 24.86 1,201,327
12/04/2014 24.58 24.73 24.4493 24.62 851,725
12/03/2014 24.29 24.62 24.19 24.58 1,064,036
12/02/2014 24.16 24.44 23.94 24.32 1,652,997
12/01/2014 23.95 24.29 23.8 24.15 1,126,834
11/28/2014 24.06 24.21 23.935 23.99 500,776
11/26/2014 23.99 24.13 23.88 24.05 501,559
11/25/2014 24.09 24.15 23.92 23.97 1,019,988
11/24/2014 24.03 24.15 23.97 24.04 502,959
11/21/2014 24.27 24.31 23.81 24.04 823,491
11/20/2014 23.82 24.11 23.73 24.07 1,570,639
11/19/2014 23.36 23.97 23.31 23.97 1,565,952
11/18/2014 23.43 23.61 23.36 23.4 1,158,836
11/17/2014 23.3 23.43 23.28 23.4 1,269,118
11/14/2014 23.73 23.83 23.335 23.37 901,576
11/13/2014 23.92 24.02 23.68 23.76 563,392
11/12/2014 24.01 24.01 23.72 23.94 717,791
11/11/2014 24.39 24.455 24.21 24.29 567,417
11/10/2014 24.4 24.6 24.36 24.42 612,206
11/07/2014 24.24 24.44 24.15 24.43 807,355
11/06/2014 24.36 24.43 24.03 24.2 952,322
11/05/2014 24.28 24.38 24.1 24.37 621,092
11/04/2014 24.32 24.5 24.08 24.17 793,974
11/03/2014 24.13 24.39 24 24.18 923,453
10/31/2014 24.1 24.22 23.92 24.11 1,013,924
10/30/2014 23.81 24.03 23.61 24 955,873
10/29/2014 23.55 23.89 23.32 23.64 785,366
10/28/2014 23.39 23.54 23.24 23.53 787,192
10/27/2014 23.21 23.45 23.18 23.32 1,008,301
10/24/2014 23.36 23.41 23.22 23.33 524,114
10/23/2014 23.25 23.55 23.24 23.34 1,123,869
10/22/2014 23.07 23.37 23.04 23.07 644,545
10/21/2014 22.85 23.095 22.78 23.06 1,085,162
10/20/2014 22.35 22.81 22.304 22.8 1,062,763
10/17/2014 22.61 22.61 22.28 22.37 2,402,151
10/16/2014 22.12 22.49 21.87 22.41 2,127,213
10/15/2014 22.38 22.61 21.9 22.45 1,765,831
10/14/2014 22.2 22.81 22.06 22.6 2,149,264
10/13/2014 22.13 22.34 22.03 22.08 1,461,048
10/10/2014 22.14 22.32 21.93 22.13 997,529
10/09/2014 22.5 22.55 21.99 22.06 722,678
10/08/2014 22.23 22.57 22.12 22.54 786,769
10/07/2014 22.35 22.48 22.23 22.25 644,931
10/06/2014 22.3 22.55 22.26 22.46 1,122,020
10/03/2014 22.26 22.4 22.07 22.28 661,325
10/02/2014 22.07 22.25 21.96 22.13 698,428
10/01/2014 22.28 22.48 22.1 22.14 1,080,750
09/30/2014 22.49 22.65 22.28 22.29 949,892
09/29/2014 22.12 22.48 22.09 22.48 811,245
09/26/2014 22.23 22.33 22.05 22.25 669,112
09/25/2014 22.27 22.305 22.125 22.25 925,146
09/24/2014 22.26 22.34 22.07 22.31 744,723
09/23/2014 22.44 22.53 22.28 22.28 759,904
09/22/2014 22.61 22.62 22.42 22.51 902,499
09/19/2014 22.73 22.74 22.525 22.66 1,839,609
09/18/2014 23.01 23.02 22.66 22.66 731,617
09/17/2014 23.05 23.175 22.96 23.01 899,533
09/16/2014 22.8 23.16 22.8 23.04 1,159,976
09/15/2014 22.76 22.89 22.7 22.82 592,360
09/12/2014 23.13 23.13 22.69 22.77 702,265
09/11/2014 22.87 23.17 22.79 23.17 695,151
09/10/2014 23.04 23.1 22.705 22.95 1,464,361
09/09/2014 23.49 23.6 23.04 23.06 1,479,700
09/08/2014 23.61 23.63 23.41 23.51 905,522
09/05/2014 23.36 23.63 23.33 23.62 450,056
09/04/2014 23.27 23.39 23.2 23.34 638,614
09/03/2014 23.56 23.5802 23.235 23.3 1,577,933
09/02/2014 23.49 23.64 23.39 23.46 1,163,861
08/29/2014 23.31 23.55 23.24 23.51 617,928
08/28/2014 23.26 23.36 23.19 23.31 839,872
08/27/2014 22.94 23.37 22.9 23.32 1,090,484
08/26/2014 23.19 23.25 22.8 22.82 1,214,561
08/25/2014 23.12 23.28 23.06 23.18 1,724,368
08/22/2014 23 23.2 22.96 23.06 1,047,646
08/21/2014 22.82 23.17 22.72 23.02 1,924,941
08/20/2014 22.68 22.81 22.53 22.81 960,815
08/19/2014 22.32 22.63 22.29 22.63 662,450
08/18/2014 22.33 22.39 22.21 22.28 465,224
08/15/2014 22.26 22.34 22.12 22.23 753,496
08/14/2014 22.06 22.27 22.06 22.19 481,367
08/13/2014 21.87 22.14 21.67 22.08 502,037
08/12/2014 22.06 22.13 21.95 22.05 780,579
08/11/2014 22.12 22.24 21.99 22.04 902,015
08/08/2014 21.67 22.07 21.66 22.06 1,030,497
08/07/2014 21.65 21.77 21.49 21.59 1,128,295
08/06/2014 21.67 21.84 21.59 21.62 1,349,728
08/05/2014 22 22.065 21.73 21.79 967,573
08/04/2014 22.26 22.27 21.71 22.07 1,500,234
08/01/2014 22.12 22.36 22.05 22.22 1,694,545
07/31/2014 22.93 22.93 22.23 22.24 1,488,648
07/30/2014 23.27 23.34 22.97 23.02 827,707
07/29/2014 23.43 23.56 23.24 23.24 803,759
07/28/2014 23.28 23.5 23.24 23.44 940,830
07/25/2014 23.42 23.49 23.258 23.3 644,054
07/24/2014 23.23 23.53 23.23 23.5 986,794
07/23/2014 23.63 23.63 23.44 23.5 884,421
07/22/2014 23.74 23.82 23.55 23.56 1,174,189
07/21/2014 23.71 23.75 23.57 23.65 855,324
07/18/2014 23.68 23.82 23.51 23.7 2,601,423
07/17/2014 23.7 23.82 23.56 23.58 958,365
07/16/2014 23.87 23.87 23.501 23.71 1,133,722
07/15/2014 23.82 23.955 23.73 23.81 670,323
07/14/2014 24.29 24.29 23.84 23.87 795,350
07/11/2014 24.27 24.43 24.085 24.13 846,149
07/10/2014 24.07 24.31 24.03 24.3 936,885
07/09/2014 24.35 24.41 24.16 24.26 786,231
07/08/2014 23.97 24.35 23.97 24.34 1,342,494
07/07/2014 23.94 24.05 23.89 23.97 1,865,939
07/03/2014 24.34 24.38 24.02 24.04 622,770
07/02/2014 24.62 24.68 24.3 24.34 1,097,784
07/01/2014 24.85 24.85 24.61 24.7 1,769,285
06/30/2014 24.64 24.89 24.45 24.8 1,027,646
06/27/2014 24.53 24.805 24.53 24.65 1,062,660
06/26/2014 24.49 24.74 24.32 24.65 1,022,201
06/25/2014 23.98 24.58 23.9535 24.46 1,038,664
06/24/2014 24.06 24.265 24.02 24.02 679,608
06/23/2014 23.89 24.08 23.86 24.07 846,766
06/20/2014 24.11 24.11 23.76 23.87 2,657,709
06/19/2014 24.09 24.2 23.99 24.05 753,851
06/18/2014 23.95 24.14 23.895 24.02 956,239
06/17/2014 23.96 24.349 23.91 24 875,334
06/16/2014 23.95 24.305 23.875 23.95 1,050,624
06/13/2014 23.82 23.9599 23.72 23.92 515,613
06/12/2014 23.7 23.865 23.605 23.82 379,853
06/11/2014 23.91 23.95 23.72 23.78 442,497
06/10/2014 23.96 24.18 23.9 23.97 602,061
06/09/2014 23.97 24.09 23.93 24.03 703,811
06/06/2014 24 24.06 23.93 23.97 736,097
06/05/2014 23.64 24.03 23.64 23.99 508,663
06/04/2014 23.74 23.89 23.63 23.77 1,034,454
06/03/2014 23.95 24 23.92 23.93 813,483
06/02/2014 24.18 24.2 23.83 24 783,431
05/30/2014 23.94 24.13 23.82 24.07 724,499
05/29/2014 23.96 24 23.89 23.96 502,731
05/28/2014 23.75 23.97 23.69 23.92 522,720
05/27/2014 23.75 23.78 23.64 23.76 426,923
05/23/2014 23.51 23.66 23.5 23.62 395,535
05/22/2014 23.43 23.67 23.41 23.54 358,131
05/21/2014 23.6 23.66 23.33 23.42 743,778
05/20/2014 23.39 23.53 23.27 23.52 717,597
05/19/2014 23.62 23.69 23.36 23.36 859,264
05/16/2014 23.47 23.61 23.34 23.6 948,016
05/15/2014 23.33 23.54 23.25 23.42 1,094,908
05/14/2014 23.38 23.57 23.28 23.35 742,143
05/13/2014 23.38 23.48 23.32 23.37 547,133
05/12/2014 23.52 23.6 23.365 23.39 464,420
05/09/2014 23.69 23.82 23.39 23.4 554,290
05/08/2014 23.99 24.17 23.69 23.72 771,012
05/07/2014 23.74 23.99 23.65 23.98 802,735
05/06/2014 23.65 23.84 23.58 23.65 946,688
05/05/2014 23.45 23.74 23.39 23.68 850,654
05/02/2014 24.01 24.04 23.43 23.55 1,122,691
05/01/2014 24.34 24.3486 23.94 24.07 1,080,055
04/30/2014 23.5 24.35 23.32 24.28 2,307,178
04/29/2014 23.79 23.87 23.38 23.41 1,199,523
04/28/2014 23.75 23.81 23.5 23.71 968,986
04/25/2014 23.4 23.67 23.4 23.63 628,461
04/24/2014 23.63 23.68 23.36 23.44 933,048
04/23/2014 23.59 23.94 23.55 23.62 918,001
04/22/2014 23.5 23.655 23.41 23.59 692,208
04/21/2014 23.53 23.64 23.28 23.48 861,980
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?