|
 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 | | 2005-04-06 | 667,400 | 59.55 | 60.65 | 59.39 | 59.76 | 00:00:00 | | 2005-04-07 | 1,141,600 | 59.88 | 60.35 | 59.61 | 60.21 | 00:00:00 | | 2005-04-08 | 991,200 | 60.21 | 61.50 | 60.15 | 60.20 | 00:00:00 | | 2005-04-11 | 1,128,800 | 60.20 | 60.22 | 58.53 | 58.88 | 00:00:00 | | 2005-04-12 | 852,200 | 58.85 | 58.86 | 57.73 | 58.38 | 00:00:00 | | 2005-04-13 | 889,000 | 58.38 | 58.45 | 57.66 | 57.82 | 00:00:00 | | 2005-04-14 | 2,110,800 | 58.04 | 58.28 | 55.80 | 55.99 | 00:00:00 | | 2005-04-15 | 1,719,200 | 55.85 | 56.65 | 54.61 | 54.71 | 00:00:00 | | 2005-04-18 | 1,062,200 | 54.86 | 55.48 | 54.49 | 55.09 | 00:00:00 | | 2005-04-19 | 1,468,400 | 55.49 | 57.10 | 55.49 | 56.89 | 00:00:00 | | 2005-04-20 | 1,005,400 | 56.60 | 57.28 | 56.42 | 56.43 | 00:00:00 | | 2005-04-21 | 723,200 | 56.93 | 57.28 | 56.30 | 57.28 | 00:00:00 | | 2005-04-22 | 1,117,400 | 58.42 | 58.74 | 57.85 | 58.56 | 00:00:00 | | 2005-04-25 | 1,217,800 | 59.00 | 59.90 | 58.74 | 59.69 | 00:00:00 | | 2005-04-26 | 1,433,200 | 59.67 | 60.69 | 59.38 | 59.62 | 00:00:00 | | 2005-04-27 | 696,200 | 59.68 | 59.84 | 58.69 | 58.81 | 00:00:00 | | 2005-04-28 | 1,004,600 | 58.80 | 58.80 | 57.81 | 58.19 | 00:00:00 | | 2005-04-29 | 843,000 | 58.28 | 58.74 | 57.55 | 58.40 | 00:00:00 | | 2005-05-02 | 833,400 | 58.39 | 58.70 | 57.13 | 58.59 | 00:00:00 | | 2005-05-03 | 627,200 | 58.40 | 58.59 | 57.96 | 57.97 | 00:00:00 | | 2005-05-04 | 613,400 | 57.90 | 58.56 | 57.90 | 58.21 | 00:00:00 | | 2005-05-05 | 1,150,000 | 58.65 | 59.33 | 58.41 | 59.00 | 00:00:00 | | 2005-05-06 | 455,000 | 59.15 | 59.63 | 58.92 | 59.10 | 00:00:00 | | 2005-05-09 | 663,800 | 59.11 | 60.00 | 59.05 | 59.98 | 00:00:00 | | 2005-05-10 | 1,656,800 | 59.50 | 60.22 | 58.05 | 58.80 | 00:00:00 | | 2005-05-11 | 886,000 | 58.80 | 59.24 | 58.64 | 59.08 | 00:00:00 | | 2005-05-12 | 1,054,400 | 59.08 | 59.08 | 56.70 | 56.95 | 00:00:00 | | 2005-05-13 | 957,600 | 57.15 | 57.38 | 55.26 | 56.06 | 00:00:00 | | 2005-05-16 | 1,288,400 | 56.06 | 56.29 | 54.85 | 55.50 | 00:00:00 | | 2005-05-17 | 941,800 | 55.40 | 57.84 | 55.40 | 57.63 | 00:00:00 | | 2005-05-18 | 1,392,800 | 58.00 | 58.63 | 57.59 | 58.28 | 00:00:00 | | 2005-05-19 | 657,200 | 58.15 | 58.69 | 57.95 | 58.69 | 00:00:00 | | 2005-05-20 | 661,200 | 58.86 | 58.98 | 58.50 | 58.82 | 00:00:00 | | 2005-05-23 | 706,200 | 58.83 | 59.47 | 58.82 | 59.27 | 00:00:00 | | 2005-05-24 | 686,000 | 59.15 | 59.39 | 58.44 | 59.36 | 00:00:00 | | 2005-05-25 | 1,045,800 | 59.53 | 59.99 | 59.04 | 59.75 | 00:00:00 | | 2005-05-26 | 1,109,000 | 60.00 | 60.36 | 59.88 | 60.00 | 00:00:00 | | 2005-05-27 | 1,156,600 | 60.00 | 61.52 | 60.00 | 61.43 | 00:00:00 | | 2005-05-31 | 3,384,800 | 61.68 | 63.19 | 61.40 | 63.04 | 00:00:00 | | 2005-06-01 | 1,514,600 | 63.05 | 63.40 | 62.32 | 62.48 | 00:00:00 | | 2005-06-02 | 2,149,000 | 62.70 | 65.10 | 62.16 | 64.83 | 00:00:00 | | 2005-06-03 | 1,102,600 | 64.80 | 65.35 | 63.91 | 64.33 | 00:00:00 | | 2005-06-06 | 584,800 | 64.33 | 64.67 | 63.60 | 64.10 | 00:00:00 | | 2005-06-07 | 670,000 | 64.35 | 64.73 | 63.75 | 63.88 | 00:00:00 | | 2005-06-08 | 901,400 | 63.83 | 63.86 | 62.56 | 63.05 | 00:00:00 | | 2005-06-09 | 604,800 | 63.15 | 64.09 | 62.70 | 64.07 | 00:00:00 | | 2005-06-10 | 609,000 | 64.25 | 64.50 | 63.45 | 64.00 | 00:00:00 | | 2005-06-13 | 608,000 | 63.76 | 64.67 | 63.36 | 64.28 | 00:00:00 | | 2005-06-14 | 432,800 | 64.28 | 64.49 | 63.75 | 64.43 | 00:00:00 | | 2005-06-15 | 798,600 | 65.00 | 65.50 | 64.74 | 65.41 | 00:00:00 | | 2005-06-16 | 371,800 | 65.25 | 65.60 | 65.12 | 65.60 | 00:00:00 | | 2005-06-17 | 1,259,200 | 66.27 | 67.19 | 66.00 | 66.91 | 00:00:00 | | 2005-06-20 | 396,200 | 66.66 | 66.66 | 66.00 | 66.45 | 00:00:00 | | 2005-06-21 | 540,200 | 66.00 | 66.40 | 65.20 | 65.32 | 00:00:00 | | 2005-06-22 | 676,200 | 65.35 | 65.60 | 64.89 | 65.51 | 00:00:00 | | 2005-06-23 | 571,000 | 65.61 | 66.64 | 65.30 | 66.00 | 00:00:00 | | 2005-06-24 | 787,400 | 65.85 | 66.49 | 65.27 | 65.50 | 00:00:00 | | 2005-06-27 | 486,600 | 65.40 | 66.38 | 65.35 | 66.33 | 00:00:00 | | 2005-06-28 | 511,800 | 66.33 | 66.72 | 65.42 | 65.65 | 00:00:00 | | 2005-06-29 | 677,600 | 66.00 | 66.45 | 65.47 | 65.90 | 00:00:00 | | 2005-06-30 | 545,400 | 65.99 | 66.18 | 65.61 | 65.90 | 00:00:00 | | 2005-07-01 | 958,200 | 65.95 | 67.85 | 65.95 | 67.32 | 00:00:00 | | 2005-07-05 | 1,203,800 | 68.50 | 69.92 | 68.25 | 69.08 | 00:00:00 | | 2005-07-06 | 1,034,600 | 69.70 | 70.04 | 67.67 | 67.92 | 00:00:00 | | 2005-07-07 | 541,800 | 67.67 | 69.35 | 67.60 | 69.16 | 00:00:00 | | 2005-07-08 | 681,000 | 69.25 | 70.45 | 69.24 | 70.16 | 00:00:00 | | 2005-07-11 | 576,000 | 70.16 | 71.03 | 70.05 | 70.99 | 00:00:00 | | 2005-07-12 | 802,400 | 71.07 | 71.47 | 70.85 | 71.10 | 00:00:00 | | 2005-07-13 | 690,400 | 71.35 | 71.37 | 70.11 | 70.40 | 00:00:00 | | 2005-07-14 | 1,295,600 | 69.77 | 70.39 | 67.84 | 68.08 | 00:00:00 | | 2005-07-15 | 1,420,200 | 68.42 | 69.03 | 67.55 | 68.01 | 00:00:00 | | 2005-07-18 | 873,600 | 67.70 | 67.97 | 66.86 | 66.93 | 00:00:00 | | 2005-07-19 | 1,181,600 | 67.10 | 68.70 | 66.93 | 68.65 | 00:00:00 | | 2005-07-20 | 1,005,200 | 68.20 | 69.28 | 66.81 | 69.13 | 00:00:00 | | 2005-07-21 | 882,400 | 69.03 | 69.03 | 67.10 | 67.21 | 00:00:00 | | 2005-07-22 | 564,200 | 67.46 | 68.58 | 67.34 | 68.45 | 00:00:00 | | 2005-07-25 | 909,600 | 67.90 | 68.50 | 67.60 | 67.97 | 00:00:00 | | 2005-07-26 | 559,000 | 68.30 | 69.50 | 68.30 | 68.59 | 00:00:00 | | 2005-07-27 | 616,000 | 69.25 | 69.64 | 68.61 | 69.36 | 00:00:00 | | 2005-07-28 | 703,600 | 69.42 | 70.38 | 69.00 | 70.19 | 00:00:00 | | 2005-07-29 | 1,003,600 | 70.00 | 70.44 | 69.75 | 70.18 | 00:00:00 | | 2005-08-01 | 592,800 | 72.13 | 72.13 | 70.23 | 70.31 | 00:00:00 | | 2005-08-02 | 709,000 | 70.36 | 71.00 | 70.30 | 70.50 | 00:00:00 | | 2005-08-03 | 811,200 | 70.15 | 70.65 | 69.75 | 69.89 | 00:00:00 | | 2005-08-04 | 1,014,200 | 69.75 | 70.15 | 69.43 | 70.15 | 00:00:00 | | 2005-08-05 | 961,600 | 69.90 | 70.48 | 69.61 | 70.43 | 00:00:00 | | 2005-08-08 | 1,177,400 | 70.61 | 71.30 | 70.59 | 70.60 | 00:00:00 | | 2005-08-09 | 2,394,400 | 70.75 | 72.60 | 70.09 | 71.52 | 00:00:00 | | 2005-08-10 | 1,715,200 | 72.35 | 73.71 | 72.28 | 73.36 | 00:00:00 | | 2005-08-11 | 1,620,800 | 74.25 | 75.31 | 74.02 | 74.84 | 00:00:00 | | 2005-08-12 | 958,400 | 74.94 | 75.99 | 74.50 | 75.67 | 00:00:00 | | 2005-08-15 | 1,175,800 | 75.50 | 76.18 | 74.68 | 74.80 | 00:00:00 | | 2005-08-16 | 870,800 | 74.98 | 75.00 | 73.18 | 73.25 | 00:00:00 | | 2005-08-17 | 1,645,200 | 72.77 | 73.26 | 71.48 | 71.56 | 00:00:00 | | 2005-08-18 | 853,600 | 70.80 | 72.39 | 70.33 | 72.26 | 00:00:00 | | 2005-08-19 | 723,600 | 72.49 | 73.27 | 72.00 | 73.26 | 00:00:00 | | 2005-08-22 | 883,400 | 73.51 | 74.64 | 73.51 | 74.15 | 00:00:00 | | 2005-08-23 | 827,200 | 74.35 | 75.21 | 74.12 | 75.20 | 00:00:00 | | 2005-08-24 | 1,364,600 | 75.00 | 76.85 | 74.60 | 75.11 | 00:00:00 | | 2005-08-25 | 734,800 | 75.15 | 75.42 | 74.86 | 74.93 | 00:00:00 | | 2005-08-26 | 668,200 | 75.10 | 75.12 | 74.20 | 74.25 | 00:00:00 | | 2005-08-29 | 824,000 | 74.69 | 75.10 | 74.22 | 74.36 | 00:00:00 | | 2005-08-30 | 977,400 | 74.68 | 75.40 | 74.33 | 75.23 | 00:00:00 | | 2005-08-31 | 1,513,800 | 75.03 | 78.24 | 75.03 | 78.02 | 00:00:00 | | 2005-09-01 | 1,523,800 | 78.02 | 78.35 | 77.45 | 77.99 | 00:00:00 | | 2005-09-02 | 929,200 | 77.83 | 77.83 | 76.00 | 77.06 | 00:00:00 | | 2005-09-06 | 842,400 | 77.06 | 77.92 | 76.90 | 77.91 | 00:00:00 | | 2005-09-07 | 1,286,600 | 78.05 | 79.49 | 78.00 | 79.38 | 00:00:00 | | 2005-09-08 | 654,400 | 79.25 | 79.91 | 79.20 | 79.48 | 00:00:00 | | 2005-09-09 | 1,299,200 | 79.85 | 81.24 | 79.80 | 81.23 | 00:00:00 | | 2005-09-12 | 1,096,600 | 81.23 | 81.75 | 79.46 | 79.68 | 00:00:00 | | 2005-09-13 | 756,800 | 79.85 | 79.99 | 79.00 | 79.05 | 00:00:00 | | 2005-09-14 | 1,094,200 | 79.05 | 79.10 | 78.35 | 78.79 | 00:00:00 | | 2005-09-15 | 1,317,000 | 79.09 | 79.50 | 77.83 | 79.14 | 00:00:00 | | 2005-09-16 | 1,069,000 | 79.35 | 80.71 | 78.86 | 80.67 | 00:00:00 | | 2005-09-19 | 1,970,400 | 81.25 | 84.17 | 81.25 | 83.69 | 00:00:00 | | 2005-09-20 | 2,304,200 | 83.70 | 85.01 | 83.50 | 84.90 | 00:00:00 | | 2005-09-21 | 2,496,600 | 85.41 | 86.93 | 85.41 | 85.90 | 00:00:00 | | 2005-09-22 | 1,361,400 | 86.40 | 86.40 | 84.07 | 84.85 | 00:00:00 | | 2005-09-23 | 844,000 | 84.65 | 84.66 | 83.15 | 83.84 | 00:00:00 | | 2005-09-26 | 1,489,400 | 83.85 | 84.32 | 82.75 | 84.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
