|
 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 | | 2008-08-06 | 1,873,800 | 49.78 | 51.39 | 49.78 | 51.14 | 00:00:00 | | 2008-08-07 | 1,462,900 | 51.20 | 51.49 | 49.89 | 49.94 | 00:00:00 | | 2008-08-08 | 1,764,000 | 50.17 | 50.17 | 48.27 | 49.02 | 00:00:00 | | 2008-08-11 | 2,114,000 | 49.37 | 49.72 | 46.91 | 48.75 | 00:00:00 | | 2008-08-12 | 1,383,800 | 48.86 | 49.55 | 48.40 | 49.11 | 00:00:00 | | 2008-08-13 | 1,754,900 | 49.09 | 50.21 | 48.60 | 49.83 | 00:00:00 | | 2008-08-14 | 1,435,700 | 48.81 | 50.31 | 48.44 | 49.45 | 00:00:00 | | 2008-08-15 | 1,439,000 | 49.35 | 50.78 | 48.69 | 49.32 | 00:00:00 | | 2008-08-18 | 1,097,300 | 50.03 | 50.14 | 48.26 | 48.60 | 00:00:00 | | 2008-08-19 | 1,481,700 | 48.94 | 50.62 | 48.51 | 50.45 | 00:00:00 | | 2008-08-20 | 1,834,700 | 51.07 | 51.92 | 50.41 | 51.29 | 00:00:00 | | 2008-08-21 | 1,195,200 | 51.51 | 52.63 | 51.51 | 52.36 | 00:00:00 | | 2008-08-22 | 931,500 | 52.08 | 52.15 | 50.24 | 51.07 | 00:00:00 | | 2008-08-25 | 990,300 | 51.46 | 51.70 | 50.36 | 50.91 | 00:00:00 | | 2008-08-26 | 1,387,300 | 50.99 | 53.10 | 50.99 | 52.85 | 00:00:00 | | 2008-08-27 | 1,200,200 | 53.62 | 54.64 | 53.20 | 53.50 | 00:00:00 | | 2008-08-28 | 1,303,300 | 54.41 | 54.41 | 51.63 | 52.71 | 00:00:00 | | 2008-08-29 | 809,100 | 52.93 | 53.25 | 51.64 | 51.89 | 00:00:00 | | 2008-09-02 | 1,821,200 | 50.68 | 50.69 | 48.93 | 49.25 | 00:00:00 | | 2008-09-03 | 1,679,800 | 49.50 | 49.94 | 47.88 | 48.51 | 00:00:00 | | 2008-09-04 | 1,987,900 | 48.76 | 49.34 | 47.21 | 48.09 | 00:00:00 | | 2008-09-05 | 2,901,000 | 48.03 | 48.54 | 46.61 | 47.64 | 00:00:00 | | 2008-09-08 | 1,668,700 | 48.53 | 48.56 | 46.90 | 47.22 | 00:00:00 | | 2008-09-09 | 3,220,400 | 46.99 | 47.00 | 42.67 | 42.78 | 00:00:00 | | 2008-09-10 | 2,526,200 | 43.28 | 45.27 | 42.77 | 44.89 | 00:00:00 | | 2008-09-11 | 2,393,400 | 44.40 | 45.23 | 43.15 | 45.18 | 00:00:00 | | 2008-09-12 | 2,376,400 | 45.17 | 47.82 | 45.17 | 47.55 | 00:00:00 | | 2008-09-15 | 2,043,400 | 46.17 | 46.17 | 43.70 | 43.78 | 00:00:00 | | 2008-09-16 | 3,210,500 | 43.19 | 45.55 | 41.46 | 45.43 | 00:00:00 | | 2008-09-17 | 3,548,400 | 45.00 | 45.57 | 41.73 | 41.94 | 00:00:00 | | 2008-09-18 | 2,774,200 | 42.99 | 44.72 | 41.99 | 43.22 | 00:00:00 | | 2008-09-19 | 2,322,700 | 45.25 | 47.54 | 43.00 | 47.48 | 00:00:00 | | 2008-09-22 | 1,940,000 | 47.59 | 47.59 | 45.24 | 45.68 | 00:00:00 | | 2008-09-23 | 1,755,200 | 46.16 | 46.91 | 43.77 | 44.07 | 00:00:00 | | 2008-09-24 | 1,790,900 | 44.29 | 45.86 | 43.84 | 44.87 | 00:00:00 | | 2008-09-25 | 1,498,700 | 45.40 | 46.24 | 44.84 | 45.88 | 00:00:00 | | 2008-09-26 | 2,003,200 | 44.99 | 45.85 | 43.84 | 44.51 | 00:00:00 | | 2008-09-29 | 3,607,700 | 43.87 | 43.87 | 36.96 | 38.00 | 00:00:00 | | 2008-09-30 | 2,033,400 | 39.06 | 41.33 | 38.55 | 40.92 | 00:00:00 | | 2008-10-01 | 2,548,400 | 40.02 | 40.35 | 38.16 | 38.38 | 00:00:00 | | 2008-10-02 | 3,295,700 | 37.50 | 38.00 | 34.20 | 34.46 | 00:00:00 | | 2008-10-03 | 2,139,600 | 34.88 | 37.22 | 34.16 | 34.54 | 00:00:00 | | 2008-10-06 | 4,423,600 | 33.33 | 33.68 | 28.51 | 30.09 | 00:00:00 | | 2008-10-07 | 3,863,000 | 31.00 | 31.15 | 27.30 | 27.30 | 00:00:00 | | 2008-10-08 | 3,810,200 | 27.01 | 29.27 | 26.17 | 27.83 | 00:00:00 | | 2008-10-09 | 2,525,700 | 28.45 | 28.79 | 24.80 | 25.03 | 00:00:00 | | 2008-10-10 | 3,722,600 | 24.01 | 24.69 | 20.66 | 22.81 | 00:00:00 | | 2008-10-13 | 2,736,200 | 25.16 | 28.74 | 23.81 | 28.33 | 00:00:00 | | 2008-10-14 | 5,638,200 | 29.82 | 31.31 | 25.16 | 26.40 | 00:00:00 | | 2008-10-15 | 4,476,200 | 25.88 | 25.88 | 22.01 | 22.11 | 00:00:00 | | 2008-10-16 | 5,069,700 | 22.50 | 24.84 | 22.00 | 24.81 | 00:00:00 | | 2008-10-17 | 4,750,700 | 24.20 | 28.89 | 23.79 | 26.75 | 00:00:00 | | 2008-10-20 | 3,709,300 | 27.99 | 31.47 | 26.90 | 31.37 | 00:00:00 | | 2008-10-21 | 2,999,500 | 31.19 | 31.30 | 29.35 | 29.96 | 00:00:00 | | 2008-10-22 | 2,346,600 | 29.26 | 29.26 | 25.79 | 26.93 | 00:00:00 | | 2008-10-23 | 3,073,000 | 27.18 | 29.16 | 25.85 | 28.17 | 00:00:00 | | 2008-10-24 | 2,521,000 | 25.59 | 28.07 | 25.03 | 27.28 | 00:00:00 | | 2008-10-27 | 2,258,900 | 26.65 | 27.32 | 25.01 | 25.12 | 00:00:00 | | 2008-10-28 | 3,472,300 | 26.82 | 28.58 | 24.41 | 28.58 | 00:00:00 | | 2008-10-29 | 2,595,000 | 28.66 | 30.73 | 28.23 | 29.57 | 00:00:00 | | 2008-10-30 | 3,563,800 | 30.27 | 34.29 | 30.27 | 33.19 | 00:00:00 | | 2008-10-31 | 2,412,900 | 33.06 | 34.88 | 32.10 | 34.46 | 00:00:00 | | 2008-11-03 | 2,535,700 | 34.23 | 34.47 | 32.00 | 32.38 | 00:00:00 | | 2008-11-04 | 2,109,100 | 33.85 | 35.20 | 33.48 | 34.42 | 00:00:00 | | 2008-11-05 | 1,630,700 | 33.50 | 35.26 | 32.91 | 33.16 | 00:00:00 | | 2008-11-06 | 1,818,900 | 32.88 | 33.09 | 30.16 | 30.87 | 00:00:00 | | 2008-11-07 | 1,417,000 | 31.27 | 32.92 | 31.00 | 32.27 | 00:00:00 | | 2008-11-10 | 1,273,500 | 33.16 | 34.24 | 31.49 | 32.23 | 00:00:00 | | 2008-11-11 | 1,270,400 | 31.60 | 31.65 | 30.12 | 30.58 | 00:00:00 | | 2008-11-12 | 2,137,900 | 30.01 | 30.08 | 27.54 | 27.73 | 00:00:00 | | 2008-11-13 | 4,036,000 | 28.01 | 29.57 | 26.30 | 29.44 | 00:00:00 | | 2008-11-14 | 2,563,000 | 29.40 | 30.64 | 27.96 | 28.92 | 00:00:00 | | 2008-11-17 | 1,830,900 | 28.42 | 29.41 | 28.10 | 28.43 | 00:00:00 | | 2008-11-18 | 2,335,000 | 28.46 | 29.41 | 27.48 | 29.03 | 00:00:00 | | 2008-11-19 | 2,269,500 | 28.73 | 29.50 | 26.82 | 26.84 | 00:00:00 | | 2008-11-20 | 2,969,400 | 26.29 | 26.29 | 22.59 | 22.77 | 00:00:00 | | 2008-11-21 | 4,242,900 | 23.54 | 27.22 | 23.25 | 27.18 | 00:00:00 | | 2008-11-24 | 2,723,300 | 27.79 | 30.18 | 27.50 | 29.39 | 00:00:00 | | 2008-11-25 | 2,397,200 | 29.19 | 31.99 | 29.19 | 30.45 | 00:00:00 | | 2008-11-26 | 1,694,000 | 29.91 | 32.69 | 29.39 | 32.54 | 00:00:00 | | 2008-11-28 | 636,100 | 32.21 | 32.59 | 30.92 | 32.19 | 00:00:00 | | 2008-12-01 | 1,913,100 | 30.50 | 30.95 | 27.77 | 27.79 | 00:00:00 | | 2008-12-02 | 2,399,000 | 29.50 | 29.71 | 28.07 | 29.53 | 00:00:00 | | 2008-12-03 | 1,699,200 | 28.63 | 30.14 | 27.91 | 30.08 | 00:00:00 | | 2008-12-04 | 2,077,500 | 29.50 | 29.69 | 26.07 | 26.69 | 00:00:00 | | 2008-12-05 | 2,232,300 | 26.10 | 27.33 | 24.26 | 27.24 | 00:00:00 | | 2008-12-08 | 2,264,200 | 28.45 | 31.14 | 28.45 | 29.73 | 00:00:00 | | 2008-12-09 | 1,617,300 | 29.28 | 31.22 | 28.95 | 30.31 | 00:00:00 | | 2008-12-10 | 1,815,600 | 30.83 | 32.89 | 30.83 | 32.06 | 00:00:00 | | 2008-12-11 | 1,461,500 | 32.66 | 33.65 | 30.79 | 31.28 | 00:00:00 | | 2008-12-12 | 1,834,500 | 29.70 | 31.95 | 28.00 | 31.86 | 00:00:00 | | 2008-12-15 | 1,913,400 | 32.21 | 33.24 | 31.37 | 32.09 | 00:00:00 | | 2008-12-16 | 2,759,700 | 32.77 | 33.48 | 31.98 | 33.34 | 00:00:00 | | 2008-12-17 | 1,708,700 | 32.78 | 33.74 | 32.01 | 32.65 | 00:00:00 | | 2008-12-18 | 1,418,000 | 32.75 | 33.27 | 31.40 | 31.77 | 00:00:00 | | 2008-12-19 | 2,019,900 | 31.95 | 34.10 | 31.61 | 32.78 | 00:00:00 | | 2008-12-22 | 1,583,100 | 32.84 | 33.17 | 30.14 | 30.77 | 00:00:00 | | 2008-12-23 | 1,645,200 | 31.51 | 31.78 | 30.67 | 31.00 | 00:00:00 | | 2008-12-24 | 372,500 | 31.05 | 31.60 | 30.21 | 31.42 | 00:00:00 | | 2008-12-26 | 388,000 | 31.47 | 32.01 | 31.27 | 31.93 | 00:00:00 | | 2008-12-29 | 986,500 | 32.46 | 32.79 | 31.13 | 31.71 | 00:00:00 | | 2008-12-30 | 1,614,400 | 31.94 | 32.41 | 31.42 | 32.41 | 00:00:00 | | 2008-12-31 | 1,650,400 | 32.49 | 32.85 | 31.83 | 32.69 | 00:00:00 | | 2009-01-02 | 1,460,600 | 32.73 | 34.41 | 32.65 | 34.18 | 00:00:00 | | 2009-01-05 | 2,676,500 | 35.72 | 36.87 | 35.02 | 36.50 | 00:00:00 | | 2009-01-06 | 3,041,600 | 36.78 | 37.70 | 36.65 | 36.85 | 00:00:00 | | 2009-01-07 | 2,396,400 | 36.55 | 36.55 | 34.59 | 35.51 | 00:00:00 | | 2009-01-08 | 2,115,400 | 35.36 | 36.04 | 34.68 | 35.48 | 00:00:00 | | 2009-01-09 | 1,355,300 | 36.05 | 36.24 | 34.46 | 34.74 | 00:00:00 | | 2009-01-12 | 1,413,300 | 34.61 | 34.71 | 33.03 | 33.53 | 00:00:00 | | 2009-01-13 | 2,498,600 | 33.44 | 33.90 | 32.83 | 33.50 | 00:00:00 | | 2009-01-14 | 1,736,800 | 33.00 | 33.00 | 31.41 | 31.95 | 00:00:00 | | 2009-01-15 | 2,820,200 | 31.60 | 32.36 | 30.00 | 32.32 | 00:00:00 | | 2009-01-16 | 2,657,600 | 33.01 | 34.17 | 32.77 | 33.76 | 00:00:00 | | 2009-01-20 | 2,105,600 | 33.43 | 34.36 | 32.10 | 32.17 | 00:00:00 | | 2009-01-21 | 2,671,100 | 32.87 | 34.12 | 32.06 | 34.04 | 00:00:00 | | 2009-01-22 | 1,876,200 | 33.40 | 33.80 | 32.17 | 33.13 | 00:00:00 | | 2009-01-23 | 2,487,000 | 32.41 | 34.20 | 31.60 | 33.94 | 00:00:00 | | 2009-01-26 | 2,740,600 | 34.12 | 35.63 | 33.96 | 35.10 | 00:00:00 | | 2009-01-27 | 1,801,800 | 35.42 | 35.87 | 34.19 | 35.50 | 00:00:00 | | 2009-01-28 | 2,536,100 | 36.32 | 36.49 | 35.10 | 36.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
