Questar Corporation Common Stock Historical Stock Prices

STR 
$25.08
*  
0.01
0.04%
Get STR Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading STR now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    STR After Hours
 
 
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 29-APR-2015 TO 29-APR-2016

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 25.09 25.12 25.06 25.08 1,260,148
04/29/2016 25.06 25.15 25.06 25.07 4,007,587
04/28/2016 25.07 25.14 25.06 25.08 1,182,211
04/27/2016 25.02 25.13 25.02 25.11 1,186,443
04/26/2016 25.04 25.13 25.01 25.01 823,194
04/25/2016 25 25.05 24.97 25.05 994,328
04/22/2016 25.01 25.05 24.98 25.01 982,920
04/21/2016 24.99 25.06 24.98 25 1,414,936
04/20/2016 25 25.05 24.96 24.99 1,334,000
04/19/2016 25 25.04 24.97 25 721,318
04/18/2016 24.99 25.02 24.96 24.98 482,606
04/15/2016 24.99 25.02 24.96 25.02 1,087,035
04/14/2016 25.09 25.09 24.96 24.96 1,094,173
04/13/2016 25.05 25.14 24.99 25.12 934,977
04/12/2016 25 25.07 24.96 25.04 1,130,206
04/11/2016 25.03 25.07 24.96 25 1,244,168
04/08/2016 25.05 25.05 24.96 25.03 1,060,145
04/07/2016 24.97 25.06 24.93 25.05 1,561,045
04/06/2016 24.97 25.045 24.885 24.99 1,957,141
04/05/2016 24.81 25.21 24.73 25.21 6,260,990
04/04/2016 24.83 24.86 24.785 24.84 1,861,369
04/01/2016 24.8 24.87 24.765 24.86 1,820,675
03/31/2016 24.9 24.93 24.78 24.8 1,691,846
03/30/2016 24.95 24.96 24.86 24.93 2,187,232
03/29/2016 24.75 24.94 24.75 24.94 1,546,385
03/28/2016 24.81 24.86 24.74 24.81 1,713,953
03/24/2016 24.6 24.81 24.5475 24.81 2,849,222
03/23/2016 24.53 24.75 24.48 24.67 1,470,489
03/22/2016 24.58 24.72 24.51 24.51 1,419,127
03/21/2016 24.73 24.77 24.58 24.58 2,145,317
03/18/2016 24.8 24.865 24.69 24.69 3,102,064
03/17/2016 24.91 24.92 24.76 24.82 2,166,832
03/16/2016 24.9 25 24.86 24.92 4,233,386
03/15/2016 24.92 24.95 24.845 24.95 1,040,064
03/14/2016 24.91 24.94 24.81 24.92 1,622,597
03/11/2016 24.95 24.96 24.885 24.89 1,811,983
03/10/2016 24.94 24.98 24.85 24.95 2,372,407
03/09/2016 24.92 24.98 24.9 24.95 2,516,540
03/08/2016 24.94 24.95 24.86 24.9 1,582,023
03/07/2016 24.89 24.96 24.87 24.95 2,028,788
03/04/2016 24.7 24.95 24.67 24.95 2,234,632
03/03/2016 24.7 24.82 24.59 24.74 1,921,795
03/02/2016 24.56 24.8 24.46 24.79 1,955,381
03/01/2016 24.82 24.87 24.5 24.55 2,302,124
02/29/2016 24.62 24.9 24.62 24.77 2,447,899
02/26/2016 24.54 24.65 24.5 24.62 3,761,033
02/25/2016 24.71 24.76 24.51 24.51 3,518,210
02/24/2016 24.85 24.875 24.71 24.71 4,276,576
02/23/2016 24.94 25.055 24.91 24.99 4,329,634
02/22/2016 24.97 24.99 24.94 24.94 2,852,776
02/19/2016 24.94 24.985 24.93 24.96 2,756,866
02/18/2016 24.94 25 24.91 24.97 2,648,341
02/17/2016 24.95 24.95 24.89 24.94 2,418,996
02/16/2016 24.92 24.97 24.85 24.95 2,610,257
02/12/2016 24.91 24.96 24.8 24.93 2,899,281
02/11/2016 24.83 24.98 24.805 24.89 4,399,622
02/10/2016 24.91 24.97 24.85 24.93 3,862,468
02/09/2016 24.95 25.03 24.74 24.9 5,806,825
02/08/2016 24.91 25.12 24.88 25 5,822,659
02/05/2016 24.95 24.99 24.91 24.93 6,542,193
02/04/2016 24.95 25.07 24.91 24.95 7,960,811
02/03/2016 25 25.35 24.93 24.94 9,327,404
02/02/2016 24.9 25.03 24.8201 24.98 7,798,434
02/01/2016 24.47 25.08 24.44 24.99 20,931,760
01/29/2016 19.81 20.43 19.81 20.39 3,243,239
01/28/2016 19.29 19.73 19.2 19.7 1,096,448
01/27/2016 19.15 19.32 18.95 19.14 1,086,602
01/26/2016 19 19.29 18.95 19.18 1,694,327
01/25/2016 19.46 19.48 18.83 18.95 1,616,714
01/22/2016 18.95 19.56 18.69 19.53 3,202,743
01/21/2016 18.83 19.025 18.6 18.78 1,597,201
01/20/2016 18.94 19 18.375 18.7 1,716,538
01/19/2016 19.01 19.12 18.76 19.03 1,737,423
01/15/2016 18.97 19.02 18.58 18.87 1,838,259
01/14/2016 18.78 19.37 18.68 19.27 1,810,622
01/13/2016 18.99 19.11 18.6516 18.74 1,196,219
01/12/2016 19.3 19.31 18.72 18.91 1,578,366
01/11/2016 19.21 19.37 19.05 19.19 1,610,666
01/08/2016 19.16 19.4 19.02 19.17 1,104,452
01/07/2016 19.11 19.33 19 19.1 1,489,295
01/06/2016 19.37 19.51 19.21 19.36 1,414,733
01/05/2016 19.38 19.61 19.14 19.53 1,701,722
01/04/2016 19.38 19.55 19.3 19.39 1,701,582
12/31/2015 19.82 19.92 19.425 19.48 1,175,082
12/30/2015 19.79 19.93 19.74 19.86 909,777
12/29/2015 19.88 20.015 19.77 19.85 1,190,004
12/28/2015 19.67 19.84 19.54 19.79 962,044
12/24/2015 19.8 19.83 19.65 19.75 382,078
12/23/2015 19.37 19.81 19.35 19.76 1,161,993
12/22/2015 19.07 19.35 18.98 19.32 1,053,676
12/21/2015 18.97 19.11 18.84 19.05 1,106,309
12/18/2015 19.01 19.21 18.76 18.91 4,124,118
12/17/2015 19.25 19.28 18.97 18.99 2,282,811
12/16/2015 18.93 19.305 18.87 19.24 1,812,120
12/15/2015 18.62 18.89 18.5 18.85 1,966,570
12/14/2015 18.49 18.64 18.25 18.53 2,323,921
12/11/2015 18.35 18.635 18.27 18.52 1,984,008
12/10/2015 18.72 18.745 18.4 18.47 2,053,748
12/09/2015 18.59 18.89 18.51 18.69 1,805,839
12/08/2015 18.45 18.63 18.35 18.62 1,703,149
12/07/2015 18.64 18.643 18.455 18.55 1,997,349
12/04/2015 18.57 18.82 18.5 18.75 1,391,074
12/03/2015 18.75 18.92 18.43 18.56 1,734,332
12/02/2015 19 19.01 18.77 18.81 1,839,778
12/01/2015 19 19.1 18.85 19.07 1,118,012
11/30/2015 19.09 19.31 18.87 18.95 2,403,646
11/27/2015 19.11 19.24 19 19.07 585,601
11/25/2015 18.86 19.13 18.86 19.05 1,296,259
11/24/2015 18.68 18.93 18.52 18.87 1,571,021
11/23/2015 18.86 19 18.75 18.76 1,349,053
11/20/2015 18.8 19.05 18.76 18.81 1,659,648
11/19/2015 18.55 18.84 18.54 18.76 2,035,139
11/18/2015 18.16 18.51 18.02 18.49 2,207,657
11/17/2015 18.64 18.64 18.29 18.38 1,582,197
11/16/2015 18.35 18.69 18.35 18.69 1,644,546
11/13/2015 18.65 18.75 18.3 18.39 1,399,016
11/12/2015 18.95 19.07 18.63 18.65 1,974,678
11/11/2015 19.01 19.09 18.65 18.97 2,307,407
11/10/2015 18.75 19.02 18.59 19.01 2,619,881
11/09/2015 18.97 19 18.55 18.74 1,785,681
11/06/2015 19.53 19.55 18.8 19.04 3,819,456
11/05/2015 20.5 20.67 19.82 19.85 2,389,130
11/04/2015 20.7 20.98 20.7 20.78 1,681,724
11/03/2015 20.68 20.77 20.515 20.71 1,627,749
11/02/2015 20.65 20.76 20.54 20.66 1,435,278
10/30/2015 20.72 20.91 20.49 20.65 6,931,029
10/29/2015 20.62 20.78 20.49 20.7 1,333,827
10/28/2015 20.9 21.1 20.52 20.68 1,449,092
10/27/2015 20.79 20.93 20.62 20.89 1,957,778
10/26/2015 20.46 20.91 20.43 20.83 2,282,111
10/23/2015 21.08 21.14 20.32 20.37 1,964,702
10/22/2015 20.95 21.21 20.95 21.08 847,759
10/21/2015 21.08 21.18 20.86 20.9 745,114
10/20/2015 20.98 21.2 20.9 21.05 906,172
10/19/2015 20.89 21.08 20.85 21.04 782,603
10/16/2015 20.86 21.03 20.79 20.97 749,916
10/15/2015 20.5 20.81 20.41 20.81 878,431
10/14/2015 20.54 20.64 20.42 20.47 933,675
10/13/2015 20.51 20.64 20.49 20.53 569,286
10/12/2015 20.45 20.71 20.45 20.59 800,697
10/09/2015 20.66 20.71 20.375 20.45 861,899
10/08/2015 20.31 20.67 20.25 20.63 1,052,998
10/07/2015 20.22 20.46 20.2 20.34 1,391,135
10/06/2015 20.36 20.45 20.08 20.13 1,220,753
10/05/2015 20.11 20.43 20.01 20.38 1,610,201
10/02/2015 19.4 20 19.27 20 1,842,565
10/01/2015 19.43 19.55 19.26 19.42 1,812,327
09/30/2015 19.06 19.47 19.04 19.41 1,443,627
09/29/2015 19.13 19.27 18.97 19.04 1,189,453
09/28/2015 19.09 19.25 18.94 19.1 1,096,356
09/25/2015 19.08 19.335 19.02 19.15 1,033,487
09/24/2015 18.89 19.14 18.82 19.08 1,186,477
09/23/2015 18.92 19.1 18.89 18.95 1,117,128
09/22/2015 19.16 19.28 18.86 18.89 1,612,225
09/21/2015 19.29 19.5 19.22 19.26 1,269,041
09/18/2015 19.08 19.4 19.06 19.23 1,833,452
09/17/2015 19.07 19.53 19.06 19.26 1,331,955
09/16/2015 18.88 19.17 18.86 19.1 1,106,157
09/15/2015 18.7 18.84 18.5899 18.83 963,605
09/14/2015 18.58 18.75 18.51 18.68 1,107,166
09/11/2015 18.68 18.68 18.39 18.59 1,738,709
09/10/2015 18.77 19.07 18.72 18.84 2,152,308
09/09/2015 18.64 18.98 18.64 18.79 900,214
09/08/2015 18.72 18.93 18.56 18.84 1,392,816
09/04/2015 18.7 18.78 18.43 18.59 1,266,478
09/03/2015 18.96 19.08 18.75 18.87 1,618,612
09/02/2015 19.21 19.3 18.81 18.94 1,878,208
09/01/2015 19.05 19.28 19 19.08 2,440,946
08/31/2015 19.53 19.62 19.165 19.31 2,987,319
08/28/2015 18.94 19.63 18.93 19.63 3,422,563
08/27/2015 18.82 19 18.56 18.98 1,993,217
08/26/2015 18.8 18.84 18.29 18.69 1,515,554
08/25/2015 19.27 19.27 18.485 18.5 1,939,144
08/24/2015 18.91 19.365 18.48 18.95 2,964,764
08/21/2015 19.46 19.55 19.14 19.3 4,751,493
08/20/2015 20.05 20.15 19.59 19.63 4,975,433
08/19/2015 21.37 21.38 20.99 21.17 1,458,498
08/18/2015 21.82 21.89 21.58 21.63 657,684
08/17/2015 21.66 21.87 21.57 21.85 740,139
08/14/2015 21.57 21.67 21.4 21.64 944,058
08/13/2015 21.45 21.64 21.355 21.43 896,125
08/12/2015 21.27 21.53 21.27 21.51 2,012,089
08/11/2015 20.91 21.37 20.83 21.32 2,078,428
08/10/2015 21.23 21.4 20.82 21.01 2,780,832
08/07/2015 20.77 21.37 20.52 21.26 2,509,486
08/06/2015 21.75 21.95 20.3 20.8 5,418,589
08/05/2015 21.91 22.195 21.91 22.07 1,639,268
08/04/2015 22.11 22.21 21.805 21.83 901,049
08/03/2015 22.17 22.28 22.02 22.15 733,636
07/31/2015 22.02 22.2885 21.87 22.14 1,382,658
07/30/2015 21.72 22.02 21.68 21.84 704,531
07/29/2015 21.62 21.835 21.57 21.82 855,496
07/28/2015 21.65 21.735 21.43 21.68 859,709
07/27/2015 21.34 21.77 21.3 21.64 628,109
07/24/2015 21.44 21.52 21.35 21.41 604,227
07/23/2015 21.68 21.68 21.39 21.42 889,097
07/22/2015 21.53 21.77 21.53 21.71 726,417
07/21/2015 21.6 21.72 21.47 21.58 972,597
07/20/2015 21.72 21.73 21.46 21.6 609,561
07/17/2015 21.86 21.955 21.72 21.72 726,828
07/16/2015 21.66 21.91 21.6 21.91 569,022
07/15/2015 21.59 21.7 21.5 21.61 346,540
07/14/2015 21.57 21.65 21.49 21.6 573,159
07/13/2015 21.53 21.77 21.45 21.57 706,768
07/10/2015 21.48 21.7 21.44 21.5 591,268
07/09/2015 21.89 21.99 21.45 21.46 1,067,198
07/08/2015 21.87 21.96 21.6128 21.79 985,732
07/07/2015 21.45 22.04 21.45 21.99 1,392,944
07/06/2015 21.28 21.5 21.1501 21.43 1,257,378
07/02/2015 21.01 21.52 20.84 21.34 1,134,270
07/01/2015 20.97 21.12 20.81 20.89 862,980
06/30/2015 21.18 21.27 20.88 20.91 1,028,483
06/29/2015 21.19 21.43 21.08 21.09 834,629
06/26/2015 21.14 21.37 21.0684 21.34 984,408
06/25/2015 21.31 21.32 21.11 21.16 706,726
06/24/2015 21.4 21.49 21.28 21.29 690,062
06/23/2015 21.58 21.6 21.36 21.44 566,164
06/22/2015 21.55 21.705 21.35 21.62 898,290
06/19/2015 21.67 21.715 21.46 21.48 1,157,673
06/18/2015 21.63 21.785 21.63 21.66 763,812
06/17/2015 21.47 21.765 21.4 21.6 1,296,301
06/16/2015 21.19 21.31 21.06 21.23 782,380
06/15/2015 21.19 21.34 20.97 21.18 576,572
06/12/2015 21.43 21.43 21.15 21.23 764,735
06/11/2015 21.5 21.61 21.38 21.45 1,071,139
06/10/2015 21.54 21.65 21.39 21.39 795,871
06/09/2015 21.57 21.58 21.4 21.4 769,356
06/08/2015 21.17 21.71 21.11 21.5 1,899,203
06/05/2015 21.54 21.59 21.11 21.17 1,179,080
06/04/2015 21.8 21.93 21.7 21.73 862,166
06/03/2015 22.02 22.09 21.78 21.8 973,821
06/02/2015 22.71 22.79 22.17 22.2 1,117,530
06/01/2015 22.7 22.92 22.67 22.76 967,653
05/29/2015 22.73 22.84 22.63 22.7 876,528
05/28/2015 22.72 22.8 22.538 22.77 1,527,394
05/27/2015 22.69 22.75 22.59 22.72 769,816
05/26/2015 22.64 22.7 22.59 22.65 759,194
05/22/2015 22.79 22.84 22.7 22.76 1,176,159
05/21/2015 22.95 23.04 22.69 22.8 1,202,405
05/20/2015 23.06 23.14 22.7 22.94 2,391,843
05/19/2015 23.23 23.24 23.04 23.05 1,514,086
05/18/2015 23.08 23.33 23.03 23.29 893,723
05/15/2015 22.99 23.21 22.92 23.16 695,600
05/14/2015 22.81 22.95 22.725 22.94 644,085
05/13/2015 22.92 23.01 22.66 22.72 684,687
05/12/2015 22.9 22.93 22.66 22.85 876,114
05/11/2015 23.05 23.19 22.91 22.92 1,016,104
05/08/2015 23.32 23.32 23.04 23.12 540,438
05/07/2015 22.97 23.22 22.94 23.1 805,660
05/06/2015 23.28 23.28 22.865 22.96 865,263
05/05/2015 23.74 23.78 23.125 23.17 1,156,441
05/04/2015 23.64 23.96 23.57 23.79 670,348
05/01/2015 23.43 23.67 23.335 23.66 957,650
04/30/2015 23.3 23.96 23.28 23.44 2,836,890
04/29/2015 24.1 24.17 23.89 24.09 685,550
*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?