|
 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 | | 2000-06-23 | 142,800 | 19.94 | 20.00 | 19.56 | 19.62 | 00:00:00 | | 2000-06-26 | 195,800 | 19.69 | 19.75 | 19.38 | 19.69 | 00:00:00 | | 2000-06-27 | 205,400 | 19.69 | 19.69 | 19.06 | 19.06 | 00:00:00 | | 2000-06-28 | 254,600 | 19.25 | 20.12 | 19.25 | 20.06 | 00:00:00 | | 2000-06-29 | 231,400 | 20.25 | 20.44 | 19.81 | 19.81 | 00:00:00 | | 2000-06-30 | 636,000 | 19.94 | 19.94 | 19.00 | 19.38 | 00:00:00 | | 2000-07-03 | 97,600 | 19.25 | 19.56 | 19.12 | 19.38 | 00:00:00 | | 2000-07-05 | 257,400 | 19.38 | 19.38 | 19.19 | 19.38 | 00:00:00 | | 2000-07-06 | 210,600 | 19.38 | 19.44 | 19.25 | 19.38 | 00:00:00 | | 2000-07-07 | 260,600 | 19.38 | 19.38 | 19.06 | 19.31 | 00:00:00 | | 2000-07-10 | 256,800 | 19.31 | 19.69 | 19.31 | 19.62 | 00:00:00 | | 2000-07-11 | 404,600 | 19.56 | 20.19 | 19.56 | 20.00 | 00:00:00 | | 2000-07-12 | 311,000 | 20.12 | 20.12 | 19.88 | 19.94 | 00:00:00 | | 2000-07-13 | 196,600 | 19.81 | 19.88 | 19.56 | 19.69 | 00:00:00 | | 2000-07-14 | 179,200 | 19.62 | 19.94 | 19.56 | 19.75 | 00:00:00 | | 2000-07-17 | 131,600 | 19.88 | 19.94 | 19.50 | 19.62 | 00:00:00 | | 2000-07-18 | 187,200 | 19.69 | 19.69 | 19.38 | 19.50 | 00:00:00 | | 2000-07-19 | 91,800 | 19.50 | 19.62 | 19.38 | 19.38 | 00:00:00 | | 2000-07-20 | 463,400 | 19.44 | 19.75 | 19.38 | 19.62 | 00:00:00 | | 2000-07-21 | 162,000 | 19.81 | 19.81 | 19.44 | 19.44 | 00:00:00 | | 2000-07-24 | 109,400 | 19.44 | 19.44 | 19.00 | 19.06 | 00:00:00 | | 2000-07-25 | 434,000 | 18.94 | 19.50 | 18.88 | 19.50 | 00:00:00 | | 2000-07-26 | 145,200 | 19.38 | 19.50 | 18.94 | 19.31 | 00:00:00 | | 2000-07-27 | 305,600 | 19.25 | 19.88 | 19.25 | 19.56 | 00:00:00 | | 2000-07-28 | 440,400 | 19.44 | 19.62 | 19.06 | 19.44 | 00:00:00 | | 2000-07-31 | 173,400 | 19.50 | 19.69 | 19.25 | 19.50 | 00:00:00 | | 2000-08-01 | 161,600 | 19.56 | 19.94 | 19.56 | 19.94 | 00:00:00 | | 2000-08-02 | 286,000 | 19.81 | 20.19 | 19.81 | 20.19 | 00:00:00 | | 2000-08-03 | 404,200 | 20.19 | 20.69 | 20.12 | 20.58 | 00:00:00 | | 2000-08-04 | 262,800 | 20.56 | 20.56 | 20.12 | 20.38 | 00:00:00 | | 2000-08-07 | 184,000 | 20.38 | 20.75 | 20.38 | 20.70 | 00:00:00 | | 2000-08-08 | 384,400 | 20.88 | 20.94 | 20.19 | 20.44 | 00:00:00 | | 2000-08-09 | 582,400 | 20.44 | 20.62 | 19.94 | 20.00 | 00:00:00 | | 2000-08-10 | 398,000 | 20.00 | 20.44 | 20.00 | 20.20 | 00:00:00 | | 2000-08-11 | 452,200 | 20.06 | 20.38 | 20.00 | 20.31 | 00:00:00 | | 2000-08-14 | 521,400 | 20.31 | 20.56 | 20.19 | 20.38 | 00:00:00 | | 2000-08-15 | 523,600 | 20.38 | 21.06 | 20.31 | 20.94 | 00:00:00 | | 2000-08-16 | 537,400 | 20.88 | 21.19 | 20.62 | 21.12 | 00:00:00 | | 2000-08-17 | 404,800 | 21.25 | 21.62 | 21.00 | 21.25 | 00:00:00 | | 2000-08-18 | 184,400 | 21.25 | 21.31 | 20.94 | 21.00 | 00:00:00 | | 2000-08-21 | 224,200 | 21.06 | 21.38 | 21.00 | 21.06 | 00:00:00 | | 2000-08-22 | 252,600 | 21.06 | 21.38 | 21.00 | 21.00 | 00:00:00 | | 2000-08-23 | 415,600 | 21.06 | 21.69 | 21.00 | 21.56 | 00:00:00 | | 2000-08-24 | 281,400 | 21.56 | 21.69 | 21.50 | 21.62 | 00:00:00 | | 2000-08-25 | 346,600 | 21.69 | 21.94 | 21.56 | 21.69 | 00:00:00 | | 2000-08-28 | 2,672 | 10.88 | 10.94 | 10.75 | 10.88 | 00:00:00 | | 2000-08-29 | 1,656 | 10.84 | 10.88 | 10.78 | 10.88 | 00:00:00 | | 2000-08-30 | 323,000 | 21.94 | 22.00 | 21.88 | 21.88 | 00:00:00 | | 2000-08-31 | 237,800 | 21.81 | 21.81 | 21.62 | 21.69 | 00:00:00 | | 2000-09-01 | 583,400 | 21.69 | 21.88 | 21.38 | 21.88 | 00:00:00 | | 2000-09-05 | 267,000 | 21.94 | 22.19 | 21.88 | 22.06 | 00:00:00 | | 2000-09-06 | 457,800 | 22.19 | 22.88 | 22.06 | 22.88 | 00:00:00 | | 2000-09-07 | 568,400 | 22.88 | 23.19 | 22.75 | 22.81 | 00:00:00 | | 2000-09-08 | 886,800 | 22.81 | 23.44 | 22.81 | 23.34 | 00:00:00 | | 2000-09-11 | 2,135,600 | 25.12 | 25.75 | 24.94 | 25.70 | 00:00:00 | | 2000-09-12 | 1,407,800 | 25.88 | 26.62 | 25.75 | 26.19 | 00:00:00 | | 2000-09-13 | 992,000 | 26.06 | 27.12 | 26.00 | 27.06 | 00:00:00 | | 2000-09-14 | 876,600 | 27.06 | 27.12 | 26.50 | 26.81 | 00:00:00 | | 2000-09-15 | 858,400 | 26.62 | 27.50 | 26.62 | 27.20 | 00:00:00 | | 2000-09-18 | 1,563,800 | 27.00 | 27.19 | 26.75 | 26.75 | 00:00:00 | | 2000-09-19 | 843,200 | 26.75 | 26.88 | 26.38 | 26.62 | 00:00:00 | | 2000-09-20 | 1,060,800 | 26.38 | 26.88 | 26.25 | 26.56 | 00:00:00 | | 2000-09-21 | 737,800 | 26.56 | 26.94 | 25.94 | 26.00 | 00:00:00 | | 2000-09-22 | 653,800 | 25.88 | 26.38 | 25.38 | 25.56 | 00:00:00 | | 2000-09-25 | 682,600 | 25.31 | 25.88 | 24.44 | 25.88 | 00:00:00 | | 2000-09-26 | 995,400 | 26.00 | 27.19 | 25.62 | 26.75 | 00:00:00 | | 2000-09-27 | 485,200 | 26.88 | 26.94 | 26.25 | 26.81 | 00:00:00 | | 2000-09-28 | 671,600 | 26.81 | 26.88 | 26.25 | 26.81 | 00:00:00 | | 2000-09-29 | 663,600 | 26.81 | 28.00 | 26.75 | 27.83 | 00:00:00 | | 2000-10-02 | 434,400 | 28.00 | 28.19 | 27.19 | 27.81 | 00:00:00 | | 2000-10-03 | 412,800 | 27.62 | 27.62 | 26.81 | 27.19 | 00:00:00 | | 2000-10-04 | 540,800 | 27.44 | 27.44 | 26.25 | 26.75 | 00:00:00 | | 2000-10-05 | 318,800 | 26.69 | 26.94 | 26.50 | 26.88 | 00:00:00 | | 2000-10-06 | 458,800 | 26.88 | 27.44 | 26.56 | 26.88 | 00:00:00 | | 2000-10-09 | 372,800 | 26.69 | 26.94 | 26.25 | 26.75 | 00:00:00 | | 2000-10-10 | 382,000 | 26.88 | 27.75 | 26.88 | 27.44 | 00:00:00 | | 2000-10-11 | 366,800 | 27.62 | 28.25 | 26.88 | 27.38 | 00:00:00 | | 2000-10-12 | 491,200 | 27.50 | 28.31 | 27.44 | 28.19 | 00:00:00 | | 2000-10-13 | 614,600 | 28.12 | 28.50 | 27.88 | 28.31 | 00:00:00 | | 2000-10-16 | 502,600 | 28.25 | 29.25 | 28.12 | 29.06 | 00:00:00 | | 2000-10-17 | 641,800 | 28.88 | 29.50 | 28.81 | 29.06 | 00:00:00 | | 2000-10-18 | 426,200 | 28.81 | 29.12 | 28.56 | 28.88 | 00:00:00 | | 2000-10-19 | 558,000 | 28.88 | 28.88 | 27.81 | 27.94 | 00:00:00 | | 2000-10-20 | 437,200 | 27.94 | 28.56 | 27.81 | 28.06 | 00:00:00 | | 2000-10-23 | 269,000 | 28.06 | 28.12 | 27.62 | 27.94 | 00:00:00 | | 2000-10-24 | 475,600 | 27.88 | 27.94 | 26.69 | 27.00 | 00:00:00 | | 2000-10-25 | 473,800 | 27.00 | 27.12 | 26.00 | 26.62 | 00:00:00 | | 2000-10-26 | 477,400 | 26.38 | 27.00 | 26.00 | 26.62 | 00:00:00 | | 2000-10-27 | 235,800 | 26.88 | 27.19 | 26.81 | 27.06 | 00:00:00 | | 2000-10-30 | 413,800 | 27.25 | 27.31 | 26.69 | 26.81 | 00:00:00 | | 2000-10-31 | 651,600 | 26.94 | 27.31 | 26.50 | 27.06 | 00:00:00 | | 2000-11-01 | 374,400 | 27.19 | 28.50 | 27.19 | 28.50 | 00:00:00 | | 2000-11-02 | 235,600 | 28.50 | 28.50 | 28.12 | 28.38 | 00:00:00 | | 2000-11-03 | 451,000 | 28.38 | 29.19 | 28.31 | 28.94 | 00:00:00 | | 2000-11-06 | 210,800 | 28.94 | 28.94 | 28.19 | 28.25 | 00:00:00 | | 2000-11-07 | 230,600 | 28.25 | 28.38 | 27.75 | 28.31 | 00:00:00 | | 2000-11-08 | 211,800 | 28.38 | 28.88 | 28.00 | 28.19 | 00:00:00 | | 2000-11-09 | 319,000 | 28.19 | 28.19 | 27.25 | 27.69 | 00:00:00 | | 2000-11-10 | 224,400 | 27.69 | 28.19 | 27.31 | 27.81 | 00:00:00 | | 2000-11-13 | 174,400 | 27.62 | 27.94 | 27.25 | 27.62 | 00:00:00 | | 2000-11-14 | 256,400 | 27.62 | 27.94 | 27.56 | 27.69 | 00:00:00 | | 2000-11-15 | 554,200 | 27.62 | 28.19 | 27.38 | 27.69 | 00:00:00 | | 2000-11-16 | 690,000 | 27.75 | 29.25 | 27.69 | 28.81 | 00:00:00 | | 2000-11-17 | 966,800 | 29.19 | 29.25 | 28.81 | 29.06 | 00:00:00 | | 2000-11-20 | 376,600 | 29.00 | 29.88 | 29.00 | 29.88 | 00:00:00 | | 2000-11-21 | 1,038,200 | 30.00 | 31.88 | 29.94 | 31.50 | 00:00:00 | | 2000-11-22 | 804,000 | 31.25 | 31.25 | 29.38 | 29.88 | 00:00:00 | | 2000-11-24 | 302,200 | 30.00 | 31.00 | 29.88 | 30.94 | 00:00:00 | | 2000-11-27 | 431,200 | 30.94 | 30.94 | 29.94 | 30.12 | 00:00:00 | | 2000-11-28 | 833,400 | 30.12 | 30.19 | 29.38 | 29.62 | 00:00:00 | | 2000-11-29 | 614,800 | 29.62 | 29.62 | 28.88 | 28.94 | 00:00:00 | | 2000-11-30 | 881,000 | 28.94 | 29.00 | 27.00 | 27.88 | 00:00:00 | | 2000-12-01 | 692,200 | 27.94 | 28.62 | 27.75 | 28.19 | 00:00:00 | | 2000-12-04 | 844,200 | 28.19 | 28.75 | 27.94 | 28.25 | 00:00:00 | | 2000-12-05 | 826,000 | 28.25 | 28.75 | 27.81 | 27.88 | 00:00:00 | | 2000-12-06 | 798,000 | 27.38 | 28.44 | 27.00 | 27.50 | 00:00:00 | | 2000-12-07 | 842,400 | 27.50 | 28.69 | 27.50 | 27.94 | 00:00:00 | | 2000-12-08 | 876,000 | 27.69 | 28.00 | 26.81 | 27.94 | 00:00:00 | | 2000-12-11 | 1,242,400 | 27.94 | 27.94 | 27.19 | 27.75 | 00:00:00 | | 2000-12-12 | 648,200 | 27.94 | 28.00 | 27.50 | 27.56 | 00:00:00 | | 2000-12-13 | 536,400 | 27.38 | 28.00 | 27.38 | 27.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
