STR Holdings, Inc Historical Stock Prices

STRI 
$1.44
*  
0.02
 negative 
1.37%
Get STRI Alerts
*Delayed - data as of Apr. 17, 2014 12:44 ET 
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    STRI Real Time
 
 
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: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
12:44  1.45  1.45  1.44  1.44 14,644
04/16/2014 1.5 1.5 1.441 1.46 1,438,600
04/15/2014 1.47 1.48 1.47 1.47 46,625
04/14/2014 1.5 1.5 1.47 1.47 62,931
04/11/2014 1.49 1.5 1.49 1.5 65,150
04/10/2014 1.51 1.51 1.47 1.49 44,902
04/09/2014 1.5 1.53 1.48 1.51 81,755
04/08/2014 1.51 1.52 1.49 1.5 50,429
04/07/2014 1.49 1.51 1.48 1.5 82,391
04/04/2014 1.54 1.55 1.48 1.49 269,638
04/03/2014 1.5702 1.5702 1.54 1.54 36,284
04/02/2014 1.58 1.6 1.52 1.58 30,236
04/01/2014 1.58 1.6 1.51 1.59 126,336
03/31/2014 1.54 1.63 1.54 1.59 265,081
03/28/2014 1.56 1.6098 1.52 1.53 168,212
03/27/2014 1.6 1.619 1.49 1.57 215,731
03/26/2014 1.65 1.75 1.6 1.61 235,973
03/25/2014 1.85 1.85 1.67 1.68 216,251
03/24/2014 1.73 1.83 1.64 1.81 407,819
03/21/2014 1.54 1.75 1.53 1.75 476,435
03/20/2014 1.51 1.58 1.5 1.54 159,009
03/19/2014 1.51 1.54 1.51 1.51 104,082
03/18/2014 1.53 1.53 1.47 1.49 178,425
03/17/2014 1.52 1.55 1.51 1.52 106,291
03/14/2014 1.55 1.56 1.52 1.53 554,296
03/13/2014 1.6 1.67 1.46 1.54 306,647
03/12/2014 1.59 1.6 1.57 1.6 75,728
03/11/2014 1.63 1.63 1.57 1.58 208,922
03/10/2014 1.62 1.64 1.54 1.63 99,180
03/07/2014 1.5 1.6 1.49 1.59 83,356
03/06/2014 1.59 1.65 1.57 1.59 125,232
03/05/2014 1.67 1.67 1.62 1.63 212,057
03/04/2014 1.5 1.65 1.5 1.61 743,131
03/03/2014 1.46 1.49 1.46 1.48 97,878
02/28/2014 1.49 1.5 1.43 1.48 784,640
02/27/2014 1.5 1.54 1.48 1.5 417,786
02/26/2014 1.49 1.5 1.48 1.5 237,062
02/25/2014 1.5 1.5 1.48 1.49 247,025
02/24/2014 1.5 1.51 1.49 1.5 105,812
02/21/2014 1.49 1.5 1.49 1.49 137,754
02/20/2014 1.5 1.5065 1.48 1.5 240,951
02/19/2014 1.51 1.52 1.5 1.5 219,819
02/18/2014 1.53 1.53 1.51 1.51 134,341
02/14/2014 1.54 1.54 1.51 1.51 143,356
02/13/2014 1.51 1.54 1.5 1.54 354,639
02/12/2014 1.5 1.53 1.5 1.53 174,203
02/11/2014 1.55 1.6 1.49 1.52 798,964
02/10/2014 1.5 1.58 1.49 1.54 1,405,904
02/07/2014 1.49 1.5 1.48 1.5 151,025
02/06/2014 1.49 1.51 1.48 1.5 259,123
02/05/2014 1.52 1.52 1.48 1.49 314,277
02/04/2014 1.49 1.52 1.47 1.52 262,939
02/03/2014 1.51 1.53 1.48 1.5 293,217
01/31/2014 1.47 1.5399 1.4 1.5 2,665,858
01/30/2014 1.45 1.5 1.45 1.47 106,604
01/29/2014 1.45 1.5 1.45 1.45 65,012
01/28/2014 1.46 1.48 1.45 1.46 73,785
01/27/2014 1.49 1.52 1.46 1.46 147,020
01/24/2014 1.5 1.56 1.45 1.5 1,362,204
01/23/2014 1.536 1.54 1.48 1.52 625,626
01/22/2014 1.52 1.55 1.51 1.53 837,605
01/21/2014 1.57 1.6 1.47 1.5 736,184
01/17/2014 1.4 1.415 1.38 1.38 85,079
01/16/2014 1.35 1.45 1.34 1.43 318,912
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?