|
 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 | | 2009-01-28 | 2,536,100 | 36.32 | 36.49 | 35.10 | 36.03 | 00:00:00 | | 2009-01-29 | 2,166,100 | 35.00 | 36.04 | 35.00 | 35.21 | 00:00:00 | | 2009-01-30 | 2,847,200 | 35.68 | 36.05 | 33.71 | 33.98 | 00:00:00 | | 2009-02-02 | 1,849,100 | 33.12 | 34.44 | 32.92 | 34.21 | 00:00:00 | | 2009-02-03 | 3,081,800 | 34.60 | 34.92 | 33.90 | 34.64 | 00:00:00 | | 2009-02-04 | 2,274,100 | 34.91 | 36.04 | 34.73 | 35.35 | 00:00:00 | | 2009-02-05 | 3,172,000 | 35.04 | 35.84 | 34.23 | 35.78 | 00:00:00 | | 2009-02-06 | 2,804,000 | 35.60 | 36.27 | 35.18 | 36.05 | 00:00:00 | | 2009-02-09 | 2,800,400 | 35.99 | 37.13 | 35.99 | 36.77 | 00:00:00 | | 2009-02-10 | 2,922,000 | 36.55 | 37.73 | 34.95 | 35.38 | 00:00:00 | | 2009-02-11 | 2,187,600 | 35.76 | 35.79 | 33.80 | 34.55 | 00:00:00 | | 2009-02-12 | 2,525,200 | 33.45 | 34.66 | 33.13 | 34.64 | 00:00:00 | | 2009-02-13 | 1,505,700 | 34.72 | 35.93 | 34.66 | 35.14 | 00:00:00 | | 2009-02-17 | 2,092,500 | 33.52 | 33.89 | 32.05 | 32.11 | 00:00:00 | | 2009-02-18 | 2,092,600 | 32.21 | 32.26 | 31.14 | 31.56 | 00:00:00 | | 2009-02-19 | 1,617,800 | 32.01 | 32.19 | 31.04 | 31.18 | 00:00:00 | | 2009-02-20 | 1,987,800 | 30.44 | 30.94 | 29.48 | 30.29 | 00:00:00 | | 2009-02-23 | 2,015,400 | 30.85 | 31.11 | 28.78 | 28.82 | 00:00:00 | | 2009-02-24 | 1,634,000 | 29.17 | 30.23 | 28.89 | 30.03 | 00:00:00 | | 2009-02-25 | 2,121,100 | 29.87 | 30.54 | 29.24 | 29.78 | 00:00:00 | | 2009-02-26 | 1,795,800 | 30.48 | 31.00 | 29.52 | 29.63 | 00:00:00 | | 2009-02-27 | 2,335,000 | 28.96 | 30.01 | 28.14 | 28.83 | 00:00:00 | | 2009-03-02 | 2,750,500 | 27.91 | 28.03 | 26.12 | 26.38 | 00:00:00 | | 2009-03-03 | 2,867,400 | 26.90 | 27.34 | 26.07 | 26.21 | 00:00:00 | | 2009-03-04 | 2,654,200 | 27.29 | 28.32 | 26.81 | 27.85 | 00:00:00 | | 2009-03-05 | 2,345,200 | 27.03 | 27.21 | 25.78 | 26.07 | 00:00:00 | | 2009-03-06 | 2,013,900 | 26.79 | 27.16 | 24.85 | 25.67 | 00:00:00 | | 2009-03-09 | 1,787,500 | 25.59 | 26.54 | 25.07 | 25.27 | 00:00:00 | | 2009-03-10 | 2,749,300 | 25.96 | 27.30 | 25.66 | 26.65 | 00:00:00 | | 2009-03-11 | 1,763,400 | 26.89 | 27.37 | 26.43 | 26.84 | 00:00:00 | | 2009-03-12 | 1,078,400 | 26.69 | 27.96 | 26.54 | 27.80 | 00:00:00 | | 2009-03-13 | 1,591,600 | 27.50 | 28.26 | 27.43 | 27.91 | 00:00:00 | | 2009-03-16 | 1,328,700 | 27.63 | 28.84 | 27.63 | 28.04 | 00:00:00 | | 2009-03-17 | 1,455,100 | 28.12 | 29.31 | 27.61 | 29.31 | 00:00:00 | | 2009-03-18 | 1,896,100 | 28.79 | 30.11 | 28.18 | 29.82 | 00:00:00 | | 2009-03-19 | 3,363,600 | 30.45 | 32.22 | 30.12 | 32.00 | 00:00:00 | | 2009-03-20 | 2,332,900 | 32.01 | 33.07 | 30.96 | 31.28 | 00:00:00 | | 2009-03-23 | 2,236,100 | 32.22 | 33.55 | 31.92 | 33.55 | 00:00:00 | | 2009-03-24 | 2,144,900 | 32.98 | 33.13 | 31.93 | 31.99 | 00:00:00 | | 2009-03-25 | 1,723,900 | 32.19 | 32.46 | 31.04 | 32.07 | 00:00:00 | | 2009-03-26 | 1,612,700 | 32.45 | 32.87 | 31.59 | 32.16 | 00:00:00 | | 2009-03-27 | 1,196,300 | 31.57 | 31.57 | 30.59 | 30.67 | 00:00:00 | | 2009-03-30 | 1,443,700 | 30.05 | 30.05 | 28.60 | 29.26 | 00:00:00 | | 2009-03-31 | 1,467,700 | 29.58 | 30.03 | 29.13 | 29.43 | 00:00:00 | | 2009-04-01 | 1,314,100 | 28.75 | 30.24 | 28.51 | 30.12 | 00:00:00 | | 2009-04-02 | 1,881,800 | 31.00 | 31.81 | 30.79 | 31.50 | 00:00:00 | | 2009-04-03 | 1,434,300 | 31.50 | 32.19 | 30.96 | 31.76 | 00:00:00 | | 2009-04-06 | 1,040,300 | 31.23 | 31.56 | 30.69 | 31.14 | 00:00:00 | | 2009-04-07 | 1,077,200 | 30.44 | 30.98 | 30.07 | 30.63 | 00:00:00 | | 2009-04-08 | 1,623,000 | 29.74 | 31.04 | 29.27 | 31.03 | 00:00:00 | | 2009-04-09 | 1,803,800 | 32.04 | 32.69 | 31.79 | 32.00 | 00:00:00 | | 2009-04-13 | 1,019,000 | 31.23 | 31.90 | 30.89 | 31.71 | 00:00:00 | | 2009-04-14 | 890,900 | 31.24 | 32.00 | 31.00 | 31.49 | 00:00:00 | | 2009-04-15 | 1,057,000 | 31.38 | 31.72 | 30.71 | 31.23 | 00:00:00 | | 2009-04-16 | 1,421,200 | 31.60 | 31.91 | 30.96 | 31.63 | 00:00:00 | | 2009-04-17 | 2,527,900 | 31.71 | 32.16 | 30.71 | 31.10 | 00:00:00 | | 2009-04-20 | 1,887,300 | 30.60 | 30.60 | 29.28 | 29.66 | 00:00:00 | | 2009-04-21 | 1,295,400 | 29.68 | 30.85 | 29.36 | 30.58 | 00:00:00 | | 2009-04-22 | 1,657,900 | 30.35 | 30.47 | 29.69 | 29.89 | 00:00:00 | | 2009-04-23 | 1,165,300 | 30.04 | 30.39 | 29.69 | 30.29 | 00:00:00 | | 2009-04-24 | 1,108,900 | 30.80 | 31.22 | 30.55 | 31.03 | 00:00:00 | | 2009-04-27 | 1,408,600 | 30.41 | 31.11 | 28.96 | 30.20 | 00:00:00 | | 2009-04-28 | 1,286,400 | 29.86 | 30.63 | 29.77 | 30.19 | 00:00:00 | | 2009-04-29 | 2,051,500 | 30.44 | 30.79 | 29.85 | 30.15 | 00:00:00 | | 2009-04-30 | 3,207,800 | 30.65 | 31.65 | 29.57 | 29.72 | 00:00:00 | | 2009-05-01 | 2,125,300 | 28.98 | 31.54 | 28.98 | 31.08 | 00:00:00 | | 2009-05-04 | 2,674,600 | 31.38 | 33.51 | 31.29 | 33.51 | 00:00:00 | | 2009-05-05 | 1,206,200 | 33.61 | 33.73 | 32.59 | 33.19 | 00:00:00 | | 2009-05-06 | 2,119,100 | 33.44 | 34.64 | 33.44 | 34.27 | 00:00:00 | | 2009-05-07 | 1,480,600 | 34.74 | 34.96 | 33.57 | 33.86 | 00:00:00 | | 2009-05-08 | 2,663,500 | 34.56 | 36.93 | 34.55 | 36.41 | 00:00:00 | | 2009-05-11 | 1,324,900 | 35.75 | 35.77 | 34.96 | 35.44 | 00:00:00 | | 2009-05-12 | 1,557,900 | 35.66 | 35.66 | 34.10 | 34.78 | 00:00:00 | | 2009-05-13 | 1,433,700 | 34.51 | 34.52 | 33.17 | 33.40 | 00:00:00 | | 2009-05-14 | 1,496,700 | 33.41 | 34.25 | 32.89 | 33.96 | 00:00:00 | | 2009-05-15 | 1,067,000 | 34.07 | 34.55 | 32.71 | 32.96 | 00:00:00 | | 2009-05-18 | 1,008,300 | 33.23 | 34.49 | 33.21 | 34.48 | 00:00:00 | | 2009-05-19 | 1,445,800 | 34.23 | 34.74 | 33.99 | 34.41 | 00:00:00 | | 2009-05-20 | 1,414,200 | 35.00 | 35.49 | 34.28 | 34.37 | 00:00:00 | | 2009-05-21 | 1,151,600 | 33.77 | 33.77 | 32.43 | 32.83 | 00:00:00 | | 2009-05-22 | 801,100 | 32.89 | 33.49 | 32.76 | 32.84 | 00:00:00 | | 2009-05-26 | 1,264,800 | 32.36 | 33.81 | 31.88 | 33.77 | 00:00:00 | | 2009-05-27 | 2,160,500 | 33.84 | 33.90 | 32.22 | 32.32 | 00:00:00 | | 2009-05-28 | 1,661,600 | 32.27 | 33.49 | 32.12 | 33.29 | 00:00:00 | | 2009-05-29 | 1,968,800 | 33.63 | 34.14 | 33.33 | 33.89 | 00:00:00 | | 2009-06-01 | 2,191,800 | 34.50 | 36.52 | 34.47 | 35.75 | 00:00:00 | | 2009-06-02 | 1,864,200 | 35.67 | 35.69 | 34.55 | 34.69 | 00:00:00 | | 2009-06-03 | 1,548,400 | 34.50 | 34.50 | 32.30 | 32.86 | 00:00:00 | | 2009-06-04 | 1,338,000 | 33.22 | 33.79 | 32.88 | 33.60 | 00:00:00 | | 2009-06-05 | 1,965,800 | 33.10 | 33.52 | 32.27 | 33.11 | 00:00:00 | | 2009-06-08 | 1,089,300 | 32.96 | 33.56 | 32.51 | 33.35 | 00:00:00 | | 2009-06-09 | 1,088,700 | 33.86 | 34.08 | 33.09 | 33.62 | 00:00:00 | | 2009-06-10 | 2,021,500 | 34.27 | 35.10 | 33.96 | 34.99 | 00:00:00 | | 2009-06-11 | 1,554,400 | 35.19 | 36.44 | 34.70 | 35.95 | 00:00:00 | | 2009-06-12 | 1,128,800 | 35.33 | 36.11 | 35.03 | 35.91 | 00:00:00 | | 2009-06-15 | 1,236,400 | 35.15 | 35.46 | 34.67 | 35.21 | 00:00:00 | | 2009-06-16 | 1,229,100 | 35.48 | 35.99 | 34.20 | 34.33 | 00:00:00 | | 2009-06-17 | 1,476,700 | 34.18 | 34.65 | 33.56 | 33.98 | 00:00:00 | | 2009-06-18 | 1,568,600 | 33.98 | 34.43 | 33.71 | 34.16 | 00:00:00 | | 2009-06-19 | 2,005,900 | 34.65 | 34.77 | 32.92 | 33.16 | 00:00:00 | | 2009-06-22 | 1,880,800 | 32.47 | 32.77 | 30.89 | 30.91 | 00:00:00 | | 2009-06-23 | 1,457,200 | 31.11 | 31.40 | 30.46 | 31.13 | 00:00:00 | | 2009-06-24 | 1,446,900 | 31.35 | 31.97 | 30.99 | 31.19 | 00:00:00 | | 2009-06-25 | 2,325,500 | 31.12 | 32.11 | 30.88 | 31.83 | 00:00:00 | | 2009-06-26 | 3,030,900 | 31.74 | 32.08 | 30.95 | 31.30 | 00:00:00 | | 2009-06-29 | 1,649,300 | 31.61 | 31.66 | 31.08 | 31.51 | 00:00:00 | | 2009-06-30 | 1,556,900 | 31.46 | 31.87 | 30.51 | 31.06 | 00:00:00 | | 2009-07-01 | 1,772,400 | 31.49 | 31.88 | 31.42 | 31.73 | 00:00:00 | | 2009-07-02 | 1,242,500 | 31.37 | 31.37 | 30.05 | 30.10 | 00:00:00 | | 2009-07-06 | 1,693,400 | 29.71 | 29.71 | 28.80 | 29.30 | 00:00:00 | | 2009-07-07 | 1,171,700 | 29.27 | 29.49 | 28.42 | 28.52 | 00:00:00 | | 2009-07-08 | 1,913,100 | 28.74 | 29.25 | 27.98 | 28.63 | 00:00:00 | | 2009-07-09 | 2,376,500 | 28.89 | 30.44 | 28.88 | 30.10 | 00:00:00 | | 2009-07-10 | 1,227,800 | 29.75 | 30.14 | 29.29 | 29.88 | 00:00:00 | | 2009-07-13 | 1,093,800 | 29.94 | 30.40 | 29.21 | 30.40 | 00:00:00 | | 2009-07-14 | 1,251,000 | 30.55 | 30.75 | 30.14 | 30.67 | 00:00:00 | | 2009-07-15 | 1,723,100 | 31.20 | 32.00 | 31.20 | 31.97 | 00:00:00 | | 2009-07-16 | 1,365,400 | 31.73 | 32.37 | 31.41 | 32.22 | 00:00:00 | | 2009-07-17 | 1,060,400 | 32.25 | 32.47 | 31.63 | 32.15 | 00:00:00 | | 2009-07-20 | 975,000 | 32.53 | 32.90 | 32.07 | 32.47 | 00:00:00 | | 2009-07-21 | 800,600 | 32.82 | 32.93 | 32.09 | 32.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
