STRZA

Historical Stock Prices

$31.66
*  
0.13
 negative 
0.41%
Get STRZA Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 31.48 31.92 31.2 31.66 428,241
04/16/2014 31.06 31.61 30.98 31.53 665,670
04/15/2014 30.34 30.9 30.29 30.84 1,288,448
04/14/2014 30.9 31.06 30.08 30.34 753,072
04/11/2014 31.09 31.35 30.62 30.63 873,025
04/10/2014 32.13 32.17 31.42 31.46 992,515
04/09/2014 32.2 32.27 31.802 32.12 1,034,379
04/08/2014 31.98 32.08 31.41 31.94 599,801
04/07/2014 33.05 33.05 31.63 32.03 1,073,918
04/04/2014 33.99 33.99 32.925 33.09 1,271,404
04/03/2014 33.36 34.2 33.32 33.87 1,601,434
04/02/2014 33.47 33.63 33.09 33.36 959,620
04/01/2014 32.32 33.41 32.32 33.37 887,614
03/31/2014 32.18 32.55 32.14 32.28 901,576
03/28/2014 31.98 32.53 31.895 32.07 1,467,135
03/27/2014 31.67 31.96 31.34 31.915 932,602
03/26/2014 31.99 32 31.39 31.6 1,028,939
03/25/2014 31.76 32.17 31.6 31.86 938,534
03/24/2014 31.99 32.34 31.245 31.58 664,250
03/21/2014 32.44 32.58 31.86 31.89 772,123
03/20/2014 32.07 32.35 31.99 32.18 515,561
03/19/2014 32.37 32.58 32.14 32.22 407,343
03/18/2014 32.38 32.53 32.2701 32.42 943,132
03/17/2014 31.0124 32.86 31.0101 32.27 800,871
03/14/2014 32.67 33 32.21 32.33 818,944
03/13/2014 33.33 33.41 32.575 32.66 1,700,317
03/12/2014 31.87 32.49 31.82 32.33 557,398
03/11/2014 32.66 32.68 31.91 32.08 682,427
03/10/2014 32.86 33 32.42 32.67 832,257
03/07/2014 33.38 33.3896 32.82 33 563,469
03/06/2014 33 33.42 32.83 33.18 691,072
03/05/2014 32.76 33.09 32.55 32.97 617,571
03/04/2014 32.32 33.01 32.27 32.66 1,982,844
03/03/2014 31.85 32.31 31.48 32.11 782,699
02/28/2014 32.46 32.93 31.95 31.98 980,368
02/27/2014 31.8 32.74 31.7 32.38 821,547
02/26/2014 31.775 32.44 31.616 31.88 947,092
02/25/2014 32.91 33.75 31.54 31.59 2,069,613
02/24/2014 31.77 33.07 31.6 32.82 1,728,487
02/21/2014 30.06 31.76 30.06 31.15 2,415,796
02/20/2014 29.24 29.68 29.24 29.5 890,070
02/19/2014 29.48 29.87 29.22 29.25 704,983
02/18/2014 29.81 30.05 29.552 29.7 931,264
02/14/2014 29.69 30.05 29.46 29.86 502,057
02/13/2014 29.35 29.81 29.04 29.69 483,200
02/12/2014 29.24 29.62 29.05 29.6 492,780
02/11/2014 29.14 29.45 28.93 29.28 600,036
02/10/2014 28.87 29.3201 28.625 29.14 942,382
02/07/2014 28.15 29.26 28.01 28.87 1,170,182
02/06/2014 27.55 28.08 27.5 27.94 705,973
02/05/2014 26.95 27.39 26.575 27.37 813,497
02/04/2014 26.56 27.09 26.47 27.04 571,197
02/03/2014 28 28.0975 26.375 26.5 936,278
01/31/2014 27.74 28.03 27.5637 27.98 504,297
01/30/2014 27.37 28.21 27.23 27.98 584,391
01/29/2014 27.74 28 26.96 27.19 721,968
01/28/2014 27.68 28.15 27.65 27.76 756,253
01/27/2014 27.82 28.665 27.17 27.7 554,039
01/24/2014 28.58 28.58 27.7648 28.02 675,290
01/23/2014 28.98 29.45 28.44 28.68 875,032
01/22/2014 29.04 29.62 28.76 29.19 706,850
01/21/2014 29.5 29.51 28.84 28.92 681,418
01/17/2014 29.91 30.035 29.335 29.4 563,595
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?