STRZA

Historical Stock Prices

$30.48
*  
0.11
0.36%
Get STRZA Alerts
*Delayed - data as of Oct. 24, 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 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 30.31 30.81 30.22 30.48 916,711
10/23/2014 30.41 30.84 30.25 30.37 972,886
10/22/2014 30.98 31.08 29.78 29.97 1,163,523
10/21/2014 30.69 31.43 30.26 30.84 933,357
10/20/2014 30.42 30.8 30.25 30.4 954,129
10/17/2014 30.29 31.29 30.29 30.44 865,564
10/16/2014 29.98 30.45 29.86 30.16 1,292,926
10/15/2014 31.22 31.572 30.4 30.73 1,609,235
10/14/2014 31.19 32.04 31.15 31.61 789,655
10/13/2014 32.14 32.19 31.11 31.11 1,139,611
10/10/2014 32.07 32.65 31.74 32.23 867,598
10/09/2014 32.72 32.806 31.98 32.07 929,795
10/08/2014 32.35 33.16 32.01 32.75 656,776
10/07/2014 32.25 32.91 32.18 32.34 691,481
10/06/2014 32.85 33.73 32.48 32.56 835,324
10/03/2014 32.45 32.95 32.3601 32.74 1,139,849
10/02/2014 31.58 32.36 30.8501 32.3 1,643,446
10/01/2014 32.1 32.93 31.81 32.27 2,104,901
09/30/2014 32.3 33.69 32.11 33.08 2,282,641
09/29/2014 31.94 32.43 31.51 32.3 1,253,606
09/26/2014 31.88 32.38 31.125 32.18 1,552,819
09/25/2014 31.07 31.4692 31.06 31.19 1,749,597
09/24/2014 31.9 32.2 30.63 31.23 2,404,373
09/23/2014 29.63 29.8 28.81 29.58 896,185
09/22/2014 30.32 30.46 29.72 29.74 1,346,680
09/19/2014 30.66 31.05 30.25 30.31 1,136,305
09/18/2014 30.41 30.64 30.235 30.45 700,836
09/17/2014 30.51 30.6 30.27 30.32 485,303
09/16/2014 30.39 30.57 30.17 30.42 393,650
09/15/2014 30.71 30.97 30.48 30.57 469,681
09/12/2014 31.16 31.21 30.61 30.77 844,468
09/11/2014 31.1 31.54 31.1 31.2 513,915
09/10/2014 31.35 31.45 31.07 31.24 634,512
09/09/2014 31.44 31.44 31.06 31.35 673,031
09/08/2014 31.5 31.67 31.128 31.32 616,946
09/05/2014 31.38 31.62 31.2225 31.52 588,062
09/04/2014 31.76 31.8 31.335 31.37 471,627
09/03/2014 31.88 32.03 31.48 31.71 982,309
09/02/2014 31.22 31.75 31.14 31.71 858,318
08/29/2014 31.61 31.62 31.21 31.29 746,896
08/28/2014 30.83 32.1 30.6301 31.47 2,514,534
08/27/2014 30.55 31.09 30.3 31.02 913,817
08/26/2014 30.35 30.58 30.16 30.55 601,710
08/25/2014 30.18 30.44 30.02 30.39 651,960
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
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?