|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 405,800 | 35.51 | 36.00 | 35.51 | 36.00 | 00:00:00 | | 2004-04-23 | 255,600 | 35.75 | 35.92 | 35.55 | 35.84 | 00:00:00 | | 2004-04-26 | 364,000 | 35.60 | 36.10 | 35.58 | 35.71 | 00:00:00 | | 2004-04-27 | 306,000 | 35.74 | 36.03 | 35.72 | 35.95 | 00:00:00 | | 2004-04-28 | 361,400 | 35.85 | 36.20 | 35.70 | 35.97 | 00:00:00 | | 2004-04-29 | 511,400 | 35.85 | 36.20 | 35.26 | 35.37 | 00:00:00 | | 2004-04-30 | 597,400 | 35.62 | 36.37 | 35.02 | 35.47 | 00:00:00 | | 2004-05-03 | 700,200 | 35.67 | 35.79 | 35.23 | 35.42 | 00:00:00 | | 2004-05-04 | 487,200 | 35.42 | 35.90 | 35.24 | 35.78 | 00:00:00 | | 2004-05-05 | 474,400 | 35.78 | 36.32 | 35.59 | 36.20 | 00:00:00 | | 2004-05-06 | 506,200 | 36.10 | 36.25 | 35.80 | 36.12 | 00:00:00 | | 2004-05-07 | 509,200 | 36.10 | 36.45 | 35.02 | 35.02 | 00:00:00 | | 2004-05-10 | 414,600 | 35.24 | 35.24 | 34.26 | 34.36 | 00:00:00 | | 2004-05-11 | 397,800 | 34.61 | 34.97 | 34.32 | 34.72 | 00:00:00 | | 2004-05-12 | 856,400 | 35.15 | 35.77 | 34.85 | 35.44 | 00:00:00 | | 2004-05-13 | 573,200 | 35.50 | 35.95 | 35.45 | 35.72 | 00:00:00 | | 2004-05-14 | 457,400 | 35.60 | 36.27 | 35.39 | 36.03 | 00:00:00 | | 2004-05-17 | 356,200 | 35.90 | 36.01 | 35.71 | 35.87 | 00:00:00 | | 2004-05-18 | 332,400 | 36.00 | 36.02 | 35.79 | 35.84 | 00:00:00 | | 2004-05-19 | 583,000 | 35.85 | 35.90 | 35.34 | 35.50 | 00:00:00 | | 2004-05-20 | 447,000 | 35.55 | 35.90 | 35.52 | 35.90 | 00:00:00 | | 2004-05-21 | 244,600 | 36.07 | 36.08 | 35.67 | 35.85 | 00:00:00 | | 2004-05-24 | 439,600 | 36.05 | 36.33 | 35.75 | 36.33 | 00:00:00 | | 2004-05-25 | 494,200 | 36.13 | 36.75 | 36.10 | 36.75 | 00:00:00 | | 2004-05-26 | 974,600 | 36.55 | 37.00 | 36.50 | 37.00 | 00:00:00 | | 2004-05-27 | 518,400 | 37.00 | 37.05 | 36.24 | 36.59 | 00:00:00 | | 2004-05-28 | 408,200 | 36.68 | 36.80 | 36.45 | 36.65 | 00:00:00 | | 2004-06-01 | 300,600 | 36.70 | 37.20 | 36.70 | 37.01 | 00:00:00 | | 2004-06-02 | 499,000 | 37.00 | 37.18 | 36.87 | 37.03 | 00:00:00 | | 2004-06-03 | 454,600 | 36.93 | 37.08 | 36.83 | 36.83 | 00:00:00 | | 2004-06-04 | 245,400 | 36.80 | 36.93 | 36.60 | 36.71 | 00:00:00 | | 2004-06-07 | 180,800 | 36.67 | 37.05 | 36.61 | 37.04 | 00:00:00 | | 2004-06-08 | 291,600 | 36.94 | 37.23 | 36.87 | 36.90 | 00:00:00 | | 2004-06-09 | 213,000 | 36.94 | 37.04 | 36.58 | 36.59 | 00:00:00 | | 2004-06-10 | 338,200 | 36.70 | 36.96 | 36.65 | 36.96 | 00:00:00 | | 2004-06-14 | 293,800 | 36.96 | 37.26 | 36.93 | 37.15 | 00:00:00 | | 2004-06-15 | 339,600 | 37.13 | 37.60 | 37.13 | 37.27 | 00:00:00 | | 2004-06-16 | 333,200 | 37.45 | 37.72 | 37.41 | 37.70 | 00:00:00 | | 2004-06-17 | 377,400 | 37.55 | 37.68 | 37.42 | 37.57 | 00:00:00 | | 2004-06-18 | 481,200 | 37.07 | 37.55 | 37.07 | 37.19 | 00:00:00 | | 2004-06-21 | 469,400 | 37.25 | 37.55 | 37.13 | 37.42 | 00:00:00 | | 2004-06-22 | 436,200 | 37.42 | 37.92 | 37.35 | 37.77 | 00:00:00 | | 2004-06-23 | 712,400 | 38.00 | 38.34 | 37.85 | 38.34 | 00:00:00 | | 2004-06-24 | 501,800 | 38.50 | 38.88 | 38.40 | 38.47 | 00:00:00 | | 2004-06-25 | 404,400 | 38.40 | 38.67 | 38.27 | 38.55 | 00:00:00 | | 2004-06-28 | 346,200 | 38.48 | 38.58 | 37.99 | 38.00 | 00:00:00 | | 2004-06-29 | 306,200 | 38.15 | 38.25 | 37.91 | 38.08 | 00:00:00 | | 2004-06-30 | 393,800 | 38.15 | 38.64 | 38.02 | 38.64 | 00:00:00 | | 2004-07-01 | 365,400 | 38.80 | 39.41 | 37.83 | 38.18 | 00:00:00 | | 2004-07-02 | 363,800 | 38.25 | 38.91 | 38.25 | 38.71 | 00:00:00 | | 2004-07-06 | 297,600 | 38.81 | 38.83 | 38.52 | 38.52 | 00:00:00 | | 2004-07-07 | 340,800 | 38.40 | 38.92 | 38.40 | 38.92 | 00:00:00 | | 2004-07-08 | 398,600 | 38.80 | 38.95 | 38.61 | 38.83 | 00:00:00 | | 2004-07-09 | 283,000 | 39.00 | 39.00 | 38.62 | 38.95 | 00:00:00 | | 2004-07-12 | 793,400 | 39.13 | 39.65 | 39.13 | 39.60 | 00:00:00 | | 2004-07-13 | 573,400 | 39.50 | 39.51 | 38.80 | 39.13 | 00:00:00 | | 2004-07-14 | 1,311,000 | 40.50 | 40.90 | 40.35 | 40.70 | 00:00:00 | | 2004-07-15 | 735,200 | 40.55 | 41.00 | 40.25 | 40.83 | 00:00:00 | | 2004-07-16 | 572,200 | 40.75 | 41.40 | 40.62 | 41.27 | 00:00:00 | | 2004-07-19 | 664,600 | 41.27 | 41.69 | 41.16 | 41.60 | 00:00:00 | | 2004-07-20 | 550,400 | 41.80 | 41.92 | 41.52 | 41.75 | 00:00:00 | | 2004-07-21 | 711,000 | 41.74 | 42.06 | 40.93 | 41.05 | 00:00:00 | | 2004-07-22 | 309,200 | 40.85 | 41.10 | 40.68 | 40.90 | 00:00:00 | | 2004-07-23 | 594,200 | 40.85 | 40.87 | 39.91 | 40.00 | 00:00:00 | | 2004-07-26 | 236,200 | 40.23 | 40.33 | 39.61 | 39.87 | 00:00:00 | | 2004-07-27 | 368,600 | 39.75 | 40.35 | 39.75 | 40.26 | 00:00:00 | | 2004-07-28 | 652,200 | 40.40 | 41.10 | 40.11 | 40.95 | 00:00:00 | | 2004-07-29 | 538,800 | 41.15 | 41.51 | 40.90 | 41.25 | 00:00:00 | | 2004-07-30 | 1,215,600 | 40.75 | 41.64 | 40.51 | 40.98 | 00:00:00 | | 2004-08-02 | 650,400 | 40.80 | 40.81 | 40.19 | 40.81 | 00:00:00 | | 2004-08-03 | 513,000 | 40.60 | 40.98 | 40.55 | 40.80 | 00:00:00 | | 2004-08-04 | 663,800 | 40.92 | 41.05 | 40.43 | 40.84 | 00:00:00 | | 2004-08-05 | 494,600 | 40.68 | 40.83 | 40.10 | 40.10 | 00:00:00 | | 2004-08-06 | 561,000 | 39.80 | 40.47 | 39.80 | 40.20 | 00:00:00 | | 2004-08-09 | 373,400 | 40.30 | 40.78 | 40.26 | 40.63 | 00:00:00 | | 2004-08-10 | 307,800 | 40.64 | 40.87 | 40.50 | 40.72 | 00:00:00 | | 2004-08-11 | 534,800 | 40.60 | 40.75 | 40.06 | 40.75 | 00:00:00 | | 2004-08-12 | 690,600 | 40.60 | 40.87 | 40.57 | 40.76 | 00:00:00 | | 2004-08-13 | 568,800 | 40.85 | 40.90 | 40.60 | 40.78 | 00:00:00 | | 2004-08-16 | 579,200 | 40.85 | 41.40 | 40.80 | 41.40 | 00:00:00 | | 2004-08-17 | 456,800 | 41.35 | 41.35 | 40.68 | 40.74 | 00:00:00 | | 2004-08-18 | 1,189,600 | 40.52 | 40.72 | 40.40 | 40.52 | 00:00:00 | | 2004-08-19 | 500,800 | 40.58 | 40.61 | 40.40 | 40.44 | 00:00:00 | | 2004-08-20 | 397,000 | 40.50 | 40.82 | 40.47 | 40.78 | 00:00:00 | | 2004-08-23 | 293,600 | 40.79 | 40.95 | 40.41 | 40.52 | 00:00:00 | | 2004-08-24 | 354,200 | 40.62 | 40.65 | 40.26 | 40.46 | 00:00:00 | | 2004-08-25 | 326,600 | 40.66 | 40.72 | 40.32 | 40.45 | 00:00:00 | | 2004-08-26 | 294,000 | 40.44 | 40.47 | 40.15 | 40.34 | 00:00:00 | | 2004-08-27 | 354,200 | 40.35 | 40.78 | 40.33 | 40.75 | 00:00:00 | | 2004-08-30 | 351,400 | 40.76 | 40.94 | 40.57 | 40.74 | 00:00:00 | | 2004-08-31 | 922,800 | 40.65 | 40.90 | 40.59 | 40.68 | 00:00:00 | | 2004-09-01 | 594,600 | 40.68 | 41.09 | 40.65 | 40.90 | 00:00:00 | | 2004-09-02 | 363,600 | 40.95 | 41.03 | 40.80 | 40.94 | 00:00:00 | | 2004-09-03 | 267,600 | 40.95 | 41.02 | 40.55 | 40.77 | 00:00:00 | | 2004-09-07 | 372,800 | 40.77 | 40.80 | 40.62 | 40.65 | 00:00:00 | | 2004-09-08 | 476,400 | 40.65 | 40.69 | 40.38 | 40.40 | 00:00:00 | | 2004-09-09 | 926,200 | 40.40 | 40.64 | 40.36 | 40.58 | 00:00:00 | | 2004-09-10 | 890,800 | 40.58 | 40.61 | 40.40 | 40.59 | 00:00:00 | | 2004-09-13 | 694,400 | 40.62 | 40.75 | 40.18 | 40.34 | 00:00:00 | | 2004-09-14 | 681,000 | 40.40 | 40.49 | 40.12 | 40.17 | 00:00:00 | | 2004-09-15 | 363,600 | 40.18 | 40.18 | 40.01 | 40.02 | 00:00:00 | | 2004-09-16 | 1,104,000 | 40.12 | 40.48 | 40.12 | 40.48 | 00:00:00 | | 2004-09-17 | 1,053,200 | 40.48 | 41.07 | 40.48 | 41.00 | 00:00:00 | | 2004-09-20 | 1,155,200 | 41.00 | 41.51 | 41.00 | 41.41 | 00:00:00 | | 2004-09-21 | 2,496,000 | 42.25 | 43.76 | 42.03 | 43.00 | 00:00:00 | | 2004-09-22 | 6,944,800 | 43.00 | 46.40 | 42.92 | 46.00 | 00:00:00 | | 2004-09-23 | 2,331,000 | 44.40 | 44.76 | 43.50 | 43.84 | 00:00:00 | | 2004-09-24 | 1,143,400 | 43.75 | 44.40 | 43.71 | 44.12 | 00:00:00 | | 2004-09-27 | 649,400 | 44.13 | 44.49 | 44.05 | 44.36 | 00:00:00 | | 2004-09-28 | 1,000,000 | 44.96 | 45.83 | 44.72 | 45.40 | 00:00:00 | | 2004-09-29 | 699,200 | 45.25 | 45.57 | 45.17 | 45.38 | 00:00:00 | | 2004-09-30 | 681,800 | 45.25 | 45.96 | 45.23 | 45.82 | 00:00:00 | | 2004-10-01 | 868,800 | 45.40 | 46.73 | 45.40 | 46.56 | 00:00:00 | | 2004-10-04 | 797,200 | 46.75 | 46.98 | 46.10 | 46.27 | 00:00:00 | | 2004-10-05 | 780,800 | 46.46 | 46.50 | 46.25 | 46.44 | 00:00:00 | | 2004-10-06 | 1,058,800 | 46.61 | 47.27 | 46.60 | 47.19 | 00:00:00 | | 2004-10-07 | 975,000 | 47.33 | 47.33 | 46.37 | 46.40 | 00:00:00 | | 2004-10-08 | 622,000 | 46.36 | 46.92 | 46.32 | 46.73 | 00:00:00 | | 2004-10-11 | 333,000 | 46.85 | 46.85 | 46.35 | 46.53 | 00:00:00 | | 2004-10-12 | 385,600 | 46.40 | 46.90 | 46.39 | 46.67 | 00:00:00 | | 2004-10-13 | 1,068,800 | 46.54 | 46.55 | 45.00 | 45.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
