|
Questar Corporati - [Ticker: STR] | | Last Trade | 25.06 | Last Trade Time | 2016-09-16 - 20:00:00 | Variation | 0.00 (0.00%) | Open | 25.06 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | STR quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 371,400 | 14.70 | 14.83 | 14.40 | 14.64 | 00:00:00 | 2000-01-04 | 418,200 | 14.58 | 14.70 | 14.40 | 14.64 | 00:00:00 | 2000-01-05 | 539,800 | 14.64 | 15.26 | 14.64 | 15.14 | 00:00:00 | 2000-01-06 | 522,000 | 15.20 | 15.82 | 15.20 | 15.75 | 00:00:00 | 2000-01-07 | 563,800 | 15.82 | 16.06 | 15.82 | 16.00 | 00:00:00 | 2000-01-10 | 547,600 | 15.88 | 15.94 | 14.95 | 15.20 | 00:00:00 | 2000-01-11 | 634,200 | 15.14 | 15.57 | 14.89 | 14.89 | 00:00:00 | 2000-01-12 | 383,400 | 15.01 | 15.32 | 15.01 | 15.20 | 00:00:00 | 2000-01-13 | 417,000 | 15.20 | 15.57 | 15.20 | 15.51 | 00:00:00 | 2000-01-14 | 328,800 | 15.45 | 15.69 | 15.45 | 15.57 | 00:00:00 | 2000-01-18 | 489,600 | 15.82 | 16.43 | 15.82 | 16.43 | 00:00:00 | 2000-01-19 | 577,200 | 16.06 | 16.31 | 15.57 | 15.69 | 00:00:00 | 2000-01-20 | 1,052,400 | 15.69 | 16.25 | 15.57 | 16.13 | 00:00:00 | 2000-01-21 | 609,800 | 16.19 | 16.56 | 15.88 | 16.06 | 00:00:00 | 2000-01-24 | 562,400 | 16.06 | 16.31 | 15.94 | 16.13 | 00:00:00 | 2000-01-25 | 385,200 | 16.19 | 16.31 | 15.75 | 15.75 | 00:00:00 | 2000-01-26 | 412,200 | 15.75 | 16.13 | 15.75 | 15.75 | 00:00:00 | 2000-01-27 | 370,000 | 15.75 | 15.94 | 15.51 | 15.57 | 00:00:00 | 2000-01-28 | 401,400 | 15.51 | 15.57 | 15.14 | 15.51 | 00:00:00 | 2000-01-31 | 1,185,200 | 15.57 | 15.63 | 14.89 | 15.14 | 00:00:00 | 2000-02-01 | 161,000 | 15.07 | 15.63 | 15.07 | 15.51 | 00:00:00 | 2000-02-02 | 293,600 | 15.38 | 15.63 | 14.89 | 14.95 | 00:00:00 | 2000-02-03 | 538,600 | 14.95 | 15.32 | 14.95 | 15.26 | 00:00:00 | 2000-02-04 | 396,800 | 15.14 | 15.26 | 14.70 | 14.89 | 00:00:00 | 2000-02-07 | 179,800 | 14.83 | 15.07 | 14.83 | 14.95 | 00:00:00 | 2000-02-08 | 327,600 | 14.89 | 14.95 | 14.52 | 14.83 | 00:00:00 | 2000-02-09 | 761,800 | 14.83 | 14.83 | 14.09 | 14.46 | 00:00:00 | 2000-02-10 | 231,400 | 14.33 | 14.77 | 14.27 | 14.52 | 00:00:00 | 2000-02-11 | 260,200 | 14.40 | 14.70 | 14.15 | 14.15 | 00:00:00 | 2000-02-14 | 520,200 | 14.27 | 14.83 | 14.15 | 14.64 | 00:00:00 | 2000-02-15 | 370,200 | 14.64 | 15.07 | 14.58 | 14.64 | 00:00:00 | 2000-02-16 | 547,400 | 14.62 | 15.19 | 14.62 | 15.12 | 00:00:00 | 2000-02-17 | 316,800 | 15.31 | 15.38 | 14.94 | 15.12 | 00:00:00 | 2000-02-18 | 363,800 | 15.00 | 15.00 | 14.19 | 14.44 | 00:00:00 | 2000-02-22 | 577,800 | 14.56 | 14.69 | 14.06 | 14.06 | 00:00:00 | 2000-02-23 | 3,898 | 7.06 | 7.09 | 7.00 | 7.03 | 00:00:00 | 2000-02-24 | 467,800 | 14.06 | 14.12 | 13.62 | 14.06 | 00:00:00 | 2000-02-25 | 393,600 | 14.00 | 14.12 | 14.00 | 14.06 | 00:00:00 | 2000-02-28 | 365,200 | 13.94 | 14.19 | 13.56 | 13.81 | 00:00:00 | 2000-02-29 | 397,600 | 13.81 | 14.25 | 13.75 | 13.94 | 00:00:00 | 2000-03-01 | 427,600 | 14.00 | 14.56 | 14.00 | 14.50 | 00:00:00 | 2000-03-02 | 336,200 | 14.38 | 14.75 | 14.25 | 14.31 | 00:00:00 | 2000-03-03 | 372,800 | 14.38 | 14.44 | 14.06 | 14.19 | 00:00:00 | 2000-03-06 | 350,400 | 14.31 | 14.50 | 14.12 | 14.31 | 00:00:00 | 2000-03-07 | 500,200 | 14.38 | 14.94 | 14.31 | 14.94 | 00:00:00 | 2000-03-08 | 328,800 | 14.81 | 15.12 | 14.56 | 14.81 | 00:00:00 | 2000-03-09 | 230,400 | 14.75 | 14.75 | 14.25 | 14.56 | 00:00:00 | 2000-03-10 | 380,600 | 14.44 | 14.81 | 14.19 | 14.56 | 00:00:00 | 2000-03-13 | 359,400 | 14.44 | 14.44 | 14.06 | 14.19 | 00:00:00 | 2000-03-14 | 249,000 | 14.44 | 14.62 | 14.19 | 14.50 | 00:00:00 | 2000-03-15 | 1,329,000 | 14.44 | 16.25 | 14.25 | 16.06 | 00:00:00 | 2000-03-16 | 1,303,400 | 16.12 | 16.56 | 16.00 | 16.44 | 00:00:00 | 2000-03-17 | 511,600 | 16.12 | 16.56 | 16.00 | 16.12 | 00:00:00 | 2000-03-20 | 312,800 | 16.00 | 16.50 | 16.00 | 16.06 | 00:00:00 | 2000-03-21 | 302,400 | 16.12 | 17.00 | 16.06 | 16.31 | 00:00:00 | 2000-03-22 | 248,400 | 16.31 | 16.50 | 16.06 | 16.19 | 00:00:00 | 2000-03-23 | 142,200 | 16.12 | 16.50 | 16.06 | 16.44 | 00:00:00 | 2000-03-24 | 245,800 | 16.25 | 16.56 | 16.25 | 16.50 | 00:00:00 | 2000-03-27 | 192,800 | 16.38 | 16.62 | 16.12 | 16.50 | 00:00:00 | 2000-03-28 | 325,400 | 16.56 | 16.81 | 16.50 | 16.81 | 00:00:00 | 2000-03-29 | 271,200 | 16.62 | 17.12 | 16.56 | 17.00 | 00:00:00 | 2000-03-30 | 369,800 | 17.06 | 17.62 | 17.06 | 17.25 | 00:00:00 | 2000-03-31 | 1,606,600 | 17.38 | 19.00 | 17.38 | 18.56 | 00:00:00 | 2000-04-03 | 339,400 | 18.44 | 18.69 | 18.00 | 18.06 | 00:00:00 | 2000-04-04 | 398,400 | 18.00 | 18.31 | 17.12 | 17.69 | 00:00:00 | 2000-04-05 | 498,200 | 17.50 | 18.31 | 17.50 | 17.81 | 00:00:00 | 2000-04-06 | 307,200 | 17.75 | 18.06 | 17.62 | 18.00 | 00:00:00 | 2000-04-07 | 252,000 | 17.81 | 18.00 | 17.75 | 17.94 | 00:00:00 | 2000-04-10 | 347,200 | 17.81 | 18.19 | 17.62 | 18.19 | 00:00:00 | 2000-04-11 | 266,600 | 18.00 | 18.12 | 17.88 | 18.06 | 00:00:00 | 2000-04-12 | 782,000 | 18.06 | 18.50 | 17.88 | 18.38 | 00:00:00 | 2000-04-13 | 361,600 | 18.25 | 18.94 | 18.25 | 18.81 | 00:00:00 | 2000-04-14 | 190,400 | 18.88 | 18.88 | 18.12 | 18.25 | 00:00:00 | 2000-04-17 | 352,800 | 18.19 | 18.69 | 18.00 | 18.31 | 00:00:00 | 2000-04-18 | 557,400 | 18.50 | 18.81 | 18.38 | 18.69 | 00:00:00 | 2000-04-19 | 397,800 | 18.81 | 18.81 | 18.31 | 18.44 | 00:00:00 | 2000-04-20 | 510,000 | 18.50 | 18.81 | 18.50 | 18.75 | 00:00:00 | 2000-04-24 | 497,200 | 18.50 | 19.19 | 18.50 | 19.00 | 00:00:00 | 2000-04-25 | 375,000 | 19.00 | 19.25 | 18.94 | 19.19 | 00:00:00 | 2000-04-26 | 338,000 | 19.19 | 19.31 | 18.75 | 18.81 | 00:00:00 | 2000-04-27 | 335,600 | 18.62 | 18.88 | 18.25 | 18.56 | 00:00:00 | 2000-04-28 | 336,000 | 18.62 | 18.94 | 18.38 | 18.81 | 00:00:00 | 2000-05-01 | 304,600 | 18.94 | 19.00 | 18.56 | 18.75 | 00:00:00 | 2000-05-02 | 556,200 | 18.56 | 18.88 | 18.12 | 18.25 | 00:00:00 | 2000-05-03 | 217,400 | 18.25 | 18.50 | 18.00 | 18.19 | 00:00:00 | 2000-05-04 | 511,000 | 18.31 | 18.75 | 18.06 | 18.69 | 00:00:00 | 2000-05-05 | 86,800 | 18.44 | 18.75 | 18.31 | 18.75 | 00:00:00 | 2000-05-08 | 225,000 | 18.81 | 19.00 | 18.75 | 19.00 | 00:00:00 | 2000-05-09 | 294,000 | 18.88 | 19.00 | 18.56 | 19.00 | 00:00:00 | 2000-05-10 | 348,400 | 18.94 | 18.94 | 18.56 | 18.81 | 00:00:00 | 2000-05-11 | 232,400 | 18.94 | 19.38 | 18.94 | 19.25 | 00:00:00 | 2000-05-12 | 160,600 | 19.00 | 19.44 | 19.00 | 19.38 | 00:00:00 | 2000-05-15 | 287,600 | 19.12 | 19.50 | 18.94 | 19.44 | 00:00:00 | 2000-05-16 | 202,400 | 19.44 | 19.62 | 19.25 | 19.50 | 00:00:00 | 2000-05-17 | 734,600 | 19.50 | 20.44 | 19.44 | 20.38 | 00:00:00 | 2000-05-18 | 578,000 | 20.12 | 20.44 | 19.81 | 20.44 | 00:00:00 | 2000-05-19 | 325,400 | 20.44 | 20.44 | 19.38 | 19.62 | 00:00:00 | 2000-05-22 | 233,600 | 19.62 | 19.94 | 19.56 | 19.88 | 00:00:00 | 2000-05-23 | 318,200 | 20.00 | 20.12 | 19.38 | 19.62 | 00:00:00 | 2000-05-24 | 706,400 | 19.38 | 19.75 | 19.31 | 19.69 | 00:00:00 | 2000-05-25 | 165,000 | 19.69 | 19.69 | 19.25 | 19.31 | 00:00:00 | 2000-05-26 | 200,600 | 19.44 | 19.69 | 19.31 | 19.44 | 00:00:00 | 2000-05-30 | 274,600 | 19.38 | 20.00 | 19.38 | 20.00 | 00:00:00 | 2000-05-31 | 403,400 | 19.88 | 20.56 | 19.69 | 20.31 | 00:00:00 | 2000-06-01 | 373,800 | 20.25 | 20.62 | 20.25 | 20.31 | 00:00:00 | 2000-06-02 | 3,164 | 10.19 | 10.19 | 9.88 | 9.97 | 00:00:00 | 2000-06-05 | 318,600 | 19.94 | 19.94 | 19.00 | 19.00 | 00:00:00 | 2000-06-06 | 253,600 | 18.88 | 19.94 | 18.88 | 19.94 | 00:00:00 | 2000-06-07 | 680,200 | 19.81 | 20.50 | 19.75 | 20.44 | 00:00:00 | 2000-06-08 | 260,200 | 20.31 | 20.31 | 19.69 | 19.88 | 00:00:00 | 2000-06-09 | 1,344 | 9.94 | 10.03 | 9.81 | 9.84 | 00:00:00 | 2000-06-12 | 244,400 | 19.75 | 20.31 | 19.75 | 20.19 | 00:00:00 | 2000-06-13 | 408,600 | 20.12 | 20.50 | 19.69 | 20.31 | 00:00:00 | 2000-06-14 | 223,600 | 20.44 | 20.44 | 19.81 | 19.88 | 00:00:00 | 2000-06-15 | 256,200 | 19.81 | 20.19 | 19.75 | 19.94 | 00:00:00 | 2000-06-16 | 530,200 | 19.69 | 20.25 | 19.31 | 20.12 | 00:00:00 | 2000-06-19 | 171,400 | 20.19 | 20.19 | 19.62 | 19.81 | 00:00:00 | 2000-06-20 | 190,000 | 19.88 | 19.88 | 19.69 | 19.69 | 00:00:00 | 2000-06-21 | 185,000 | 19.75 | 20.06 | 19.56 | 19.88 | 00:00:00 | 2000-06-22 | 388,000 | 19.81 | 20.50 | 19.81 | 19.94 | 00:00:00 | 2000-06-23 | 142,800 | 19.94 | 20.00 | 19.56 | 19.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|