STRT

Strattec Security Corporation Historical Stock Prices

$62.55
*  
1.19
1.87%
Get STRT Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading STRT now
Exchange: NASDAQ
Industry: Capital Goods
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: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  62.94  63.39  62  62.55 8,335
07/10/2014 62.94 63.39 62 62.55 8,335
07/09/2014 64.25 64.395 63.1001 63.74 13,471
07/08/2014 63.73 64.6 62.91 64.01 13,823
07/07/2014 65.81 65.81 62.918 63.77 18,021
07/03/2014 63.67 66.87 63.67 65.81 24,439
07/02/2014 63.75 64.1 62.08 63.74 25,496
07/01/2014 64.45 64.885 62.9 63.79 32,001
06/30/2014 66.54 66.54 63.61 64.49 36,623
06/27/2014 68.34 69.67 66.06 66.06 411,412
06/26/2014 68.2 69.5 67 68.6 39,144
06/25/2014 66.6 68.63 66.56 68.13 39,227
06/24/2014 68.048 69.69 66.01 67.25 32,978
06/23/2014 71.89 72.29 68.08 68.73 25,330
06/20/2014 71.41 72.86 69.48 72.66 17,096
06/19/2014 70.94 71.7 69.25 70.77 14,488
06/18/2014 68.1 70.93 68.1 70.41 35,402
06/17/2014 68.93 70.98 68.03 68.95 22,372
06/16/2014 67.76 70.52 67.62 69.3 22,755
06/13/2014 67.63 69.18 67.443 68.28 10,558
06/12/2014 71.54 71.54 67.76 68.29 20,923
06/11/2014 72.01 72.01 70.64 71 5,936
06/10/2014 73.44 73.44 72.439 72.59 4,805
06/09/2014 71.4 73.79 71.4 72.99 22,315
06/06/2014 68.53 73.87 66.249 71.04 37,495
06/05/2014 64.76 69.08 64.33 68.11 34,345
06/04/2014 64.5 65.16 64.3 65.09 21,095
06/03/2014 64.49 65.555 63.86 64.79 20,726
06/02/2014 66.39 66.39 63.7 64.18 18,414
05/30/2014 64.68 67 63.97 66 13,003
05/29/2014 66.2 68.86 64.03 65.35 17,658
05/28/2014 65 66.93 64.9601 65.53 14,218
05/27/2014 64.95 64.95 64.15 64.3 15,405
05/23/2014 63.2 64.56 62.11 64.56 19,929
05/22/2014 62.2 64.014 61.9 63.35 15,154
05/21/2014 62.12 63.8 62.05 62.75 19,433
05/20/2014 62.72 63.85 61.5 61.97 41,032
05/19/2014 60.96 62.69 60.96 62.23 16,750
05/16/2014 60.24 61.69 60.21 60.76 26,634
05/15/2014 60.8 62.82 60.15 60.25 25,217
05/14/2014 60.3 61.63 59.27 61.32 36,111
05/13/2014 59.38 60.25 59.16 60.12 23,956
05/12/2014 61.8 62 59.18 60.3 39,253
05/09/2014 64.069 64.79 60.4 61.98 12,604
05/08/2014 64.46 66.37 64.42 64.98 24,773
05/07/2014 64.62 65.24 63.81 65.04 13,267
05/06/2014 64.4 65.54 63.52 64.75 22,678
05/05/2014 65.06 65.43 63.501 65.21 27,442
05/02/2014 64.96 66.85 63.905 65.57 7,974
05/01/2014 66.26 66.68 64.91 65.57 6,330
04/30/2014 65.62 67.49 64.6 66.81 15,352
04/29/2014 67.0477 67.94 66.2486 66.65 7,812
04/28/2014 67.86 68.75 65.0104 68.16 22,460
04/25/2014 68.8 69.476 67.95 68.3 6,668
04/24/2014 70.9 71.29 70.2 70.2 4,558
04/23/2014 71.85 71.85 70.01 70.96 9,421
04/22/2014 70.69 72.97 70.6 71.85 6,711
04/21/2014 70.5601 70.74 70.0001 70.7 10,795
04/17/2014 70.55 71 69.55 70.82 9,247
04/16/2014 71.37 71.71 70.59 70.59 9,364
04/15/2014 68.45 71.72 67.741 70.56 15,917
04/14/2014 69.04 69.29 66.5 68.94 13,334
04/11/2014 71.72 71.73 68.3 69.3 11,727
04/10/2014 72.26 73 70.1 72.27 15,478
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 Brokers before you trade

Want to trade FX?