STRZA

Historical Stock Prices

$30.08
*  
0.12
0.4%
Get STRZA Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading STRZA now
Exchange: NASDAQ
Industry: Consumer Services
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 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 30.12 30.2 29.85 30.08 417,093
08/21/2014 29.55 30.21 29.55 30.2 669,267
08/20/2014 29.4 29.79 29.3101 29.65 400,677
08/19/2014 29.18 29.6 29 29.51 544,080
08/18/2014 29.17 29.31 29.101 29.24 278,015
08/15/2014 28.84 29.07 28.57 28.99 1,111,729
08/14/2014 27.92 28.8 27.8808 28.76 776,918
08/13/2014 27.71 28.06 27.36 27.89 488,530
08/12/2014 27.84 28.02 27.39 27.6 633,014
08/11/2014 28.27 28.27 27.89 27.94 644,191
08/08/2014 27.61 28.27 27.52 28.19 708,420
08/07/2014 28.32 28.62 27.48 27.52 970,323
08/06/2014 28.53 28.77 28.21 28.27 440,695
08/05/2014 28.71 29.1 28.45 28.74 705,958
08/04/2014 28.83 29.26 28.74 28.76 1,144,375
08/01/2014 28.51 29.02 27.92 28.81 1,474,486
07/31/2014 29 29.84 28.49 28.51 1,334,031
07/30/2014 29.14 29.31 28.8 29.22 875,636
07/29/2014 29.63 29.87 29.05 29.15 570,174
07/28/2014 29.43 29.68 29.1 29.51 638,672
07/25/2014 29.99 30.344 29.37 29.46 542,437
07/24/2014 29.84 30.1 29.61 29.99 633,987
07/23/2014 30.01 30.03 29.73 29.75 481,260
07/22/2014 30.01 30.4108 29.92 30.035 887,451
07/21/2014 30.23 30.66 29.94 29.96 782,314
07/18/2014 29.78 31 29.4801 30.33 1,891,513
07/17/2014 28.87 29.87 28.58 29.65 1,355,015
07/16/2014 28.77 29.38 28.62 28.95 1,465,834
07/15/2014 28.82 28.97 28.46 28.49 575,338
07/14/2014 28.98 29.07 28.6 28.82 699,428
07/11/2014 28.96 29.26 28.57 28.78 1,137,879
07/10/2014 28.64 29.24 28.61 28.98 1,537,984
07/09/2014 29.48 29.75 28.82 29.05 1,177,411
07/08/2014 29.5 29.66 29.12 29.33 803,336
07/07/2014 29.84 29.97 29.41 29.66 930,819
07/03/2014 29.93 30.25 29.59 29.9 804,093
07/02/2014 30.13 30.54 29.82 29.87 800,933
07/01/2014 29.96 30.45 29.78 30.17 818,370
06/30/2014 29.37 30.11 29.17 29.79 3,599,812
06/27/2014 29 29.46 28.7 29.37 2,012,554
06/26/2014 29.15 29.305 28.71 29.09 674,405
06/25/2014 29.44 29.55 28.95 29.23 764,429
06/24/2014 29.29 29.84 29.22 29.23 1,091,203
06/23/2014 29.58 29.62 29.25 29.39 681,770
06/20/2014 29.61 29.7 29.2 29.5 1,309,505
06/19/2014 28.43 29.825 28.428 29.61 1,355,573
06/18/2014 28.56 28.66 28.305 28.42 903,119
06/17/2014 28.29 28.8 28.29 28.48 1,001,479
06/16/2014 28.62 28.7 27.985 28.29 845,284
06/13/2014 28.89 29.03 28.59 28.59 653,284
06/12/2014 29 29.2 28.47 28.85 3,790,119
06/11/2014 29.98 30.05 29.06 29.06 1,268,111
06/10/2014 30.21 30.4 29.77 30.02 987,736
06/09/2014 30.46 30.73 30.25 30.31 753,805
06/06/2014 31 31.04 30.26 30.43 937,640
06/05/2014 30.86 31.145 30.7 31.08 295,248
06/04/2014 30.46 30.99 30.14 30.74 418,186
06/03/2014 30.45 30.77 30.19 30.52 733,360
06/02/2014 30.65 30.93 30.15 30.57 817,708
05/30/2014 30.75 30.85 30.181 30.6 788,353
05/29/2014 30.7 30.97 30.51 30.54 535,036
05/28/2014 30.58 30.848 30.5 30.52 1,025,017
05/27/2014 30.51 31.06 30.1901 30.64 663,489
05/23/2014 29.92 30.8 29.92 30.45 577,512
05/22/2014 29.21 30.07 29 29.91 439,606
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?