|
 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 2024-06-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 13,057,800 | 15.21 | 15.35 | 15.11 | 15.19 | 00:00:00 | | 2010-07-06 | 11,154,300 | 14.97 | 15.60 | 14.86 | 15.43 | 00:00:00 | | 2010-07-07 | 8,492,800 | 15.50 | 16.18 | 15.48 | 15.98 | 00:00:00 | | 2010-07-08 | 6,488,700 | 16.49 | 16.49 | 15.98 | 16.26 | 00:00:00 | | 2010-07-09 | 4,284,200 | 16.26 | 16.26 | 16.02 | 16.22 | 00:00:00 | | 2010-07-12 | 3,658,800 | 16.17 | 16.42 | 16.11 | 16.24 | 00:00:00 | | 2010-07-13 | 4,118,500 | 16.51 | 16.65 | 16.36 | 16.54 | 00:00:00 | | 2010-07-14 | 3,383,200 | 16.47 | 16.51 | 16.15 | 16.28 | 00:00:00 | | 2010-07-15 | 3,735,000 | 16.25 | 16.32 | 15.95 | 16.26 | 00:00:00 | | 2010-07-16 | 3,511,500 | 16.17 | 16.17 | 15.91 | 15.99 | 00:00:00 | | 2010-07-19 | 3,074,000 | 16.04 | 16.29 | 16.01 | 16.25 | 00:00:00 | | 2010-07-20 | 5,192,400 | 16.33 | 16.69 | 16.06 | 16.66 | 00:00:00 | | 2010-07-21 | 3,233,800 | 16.83 | 16.87 | 16.37 | 16.47 | 00:00:00 | | 2010-07-22 | 3,134,700 | 16.75 | 16.94 | 16.66 | 16.81 | 00:00:00 | | 2010-07-23 | 2,625,700 | 16.82 | 16.95 | 16.58 | 16.88 | 00:00:00 | | 2010-07-26 | 2,638,100 | 16.96 | 17.22 | 16.93 | 17.21 | 00:00:00 | | 2010-07-27 | 3,666,500 | 17.38 | 17.38 | 17.02 | 17.20 | 00:00:00 | | 2010-07-28 | 5,196,800 | 17.21 | 17.42 | 16.41 | 16.64 | 00:00:00 | | 2010-07-29 | 2,781,700 | 16.74 | 16.76 | 16.13 | 16.47 | 00:00:00 | | 2010-07-30 | 2,519,600 | 16.27 | 16.66 | 16.18 | 16.45 | 00:00:00 | | 2010-08-02 | 3,379,900 | 16.71 | 16.87 | 16.66 | 16.72 | 00:00:00 | | 2010-08-03 | 1,490,300 | 16.70 | 16.70 | 16.48 | 16.49 | 00:00:00 | | 2010-08-04 | 2,300,700 | 16.62 | 16.93 | 16.42 | 16.69 | 00:00:00 | | 2010-08-05 | 1,511,200 | 16.53 | 16.92 | 16.45 | 16.88 | 00:00:00 | | 2010-08-06 | 2,985,300 | 16.71 | 17.05 | 16.63 | 17.03 | 00:00:00 | | 2010-08-09 | 1,127,400 | 17.17 | 17.17 | 16.96 | 16.98 | 00:00:00 | | 2010-08-10 | 2,013,500 | 16.79 | 17.05 | 16.65 | 17.00 | 00:00:00 | | 2010-08-11 | 3,133,100 | 16.69 | 17.00 | 16.56 | 16.91 | 00:00:00 | | 2010-08-12 | 2,211,000 | 16.69 | 16.91 | 16.61 | 16.80 | 00:00:00 | | 2010-08-13 | 1,170,300 | 16.75 | 16.95 | 16.72 | 16.88 | 00:00:00 | | 2010-08-16 | 1,279,500 | 16.80 | 17.01 | 16.60 | 16.97 | 00:00:00 | | 2010-08-17 | 2,243,600 | 16.94 | 17.17 | 16.79 | 17.08 | 00:00:00 | | 2010-08-18 | 1,409,700 | 17.03 | 17.05 | 16.84 | 16.95 | 00:00:00 | | 2010-08-19 | 1,693,100 | 16.89 | 16.89 | 16.41 | 16.53 | 00:00:00 | | 2010-08-20 | 1,502,500 | 16.42 | 16.49 | 16.33 | 16.45 | 00:00:00 | | 2010-08-23 | 1,703,200 | 16.57 | 16.68 | 16.39 | 16.55 | 00:00:00 | | 2010-08-24 | 2,150,400 | 16.28 | 16.61 | 16.28 | 16.46 | 00:00:00 | | 2010-08-25 | 1,608,300 | 16.36 | 16.41 | 16.13 | 16.38 | 00:00:00 | | 2010-08-26 | 2,198,000 | 16.49 | 16.49 | 16.16 | 16.20 | 00:00:00 | | 2010-08-27 | 2,109,400 | 16.34 | 16.56 | 16.11 | 16.51 | 00:00:00 | | 2010-08-30 | 1,063,200 | 16.48 | 16.60 | 16.21 | 16.23 | 00:00:00 | | 2010-08-31 | 2,250,400 | 16.08 | 16.37 | 16.03 | 16.28 | 00:00:00 | | 2010-09-01 | 1,647,600 | 16.56 | 16.75 | 16.54 | 16.68 | 00:00:00 | | 2010-09-02 | 1,579,500 | 16.75 | 17.00 | 16.61 | 16.89 | 00:00:00 | | 2010-09-03 | 1,355,200 | 17.08 | 17.17 | 16.90 | 16.95 | 00:00:00 | | 2010-09-07 | 879,400 | 16.86 | 16.92 | 16.70 | 16.77 | 00:00:00 | | 2010-09-08 | 1,931,200 | 16.78 | 17.07 | 16.78 | 16.92 | 00:00:00 | | 2010-09-09 | 1,449,100 | 17.17 | 17.19 | 16.88 | 17.00 | 00:00:00 | | 2010-09-10 | 1,784,400 | 17.02 | 17.26 | 17.00 | 17.16 | 00:00:00 | | 2010-09-13 | 1,582,700 | 17.38 | 17.51 | 17.29 | 17.32 | 00:00:00 | | 2010-09-14 | 1,252,900 | 17.33 | 17.46 | 17.21 | 17.31 | 00:00:00 | | 2010-09-15 | 1,255,200 | 17.21 | 17.30 | 17.05 | 17.13 | 00:00:00 | | 2010-09-16 | 1,257,100 | 17.11 | 17.18 | 16.87 | 17.05 | 00:00:00 | | 2010-09-17 | 1,203,100 | 17.12 | 17.17 | 16.85 | 17.14 | 00:00:00 | | 2010-09-20 | 981,400 | 17.23 | 17.45 | 17.04 | 17.38 | 00:00:00 | | 2010-09-21 | 1,634,500 | 17.38 | 17.38 | 17.07 | 17.13 | 00:00:00 | | 2010-09-22 | 2,182,000 | 17.04 | 17.33 | 16.96 | 16.97 | 00:00:00 | | 2010-09-23 | 1,245,000 | 16.81 | 17.11 | 16.77 | 16.83 | 00:00:00 | | 2010-09-24 | 1,387,100 | 17.09 | 17.32 | 17.05 | 17.24 | 00:00:00 | | 2010-09-27 | 1,359,900 | 17.28 | 17.57 | 17.17 | 17.46 | 00:00:00 | | 2010-09-28 | 1,340,100 | 17.43 | 17.50 | 17.19 | 17.26 | 00:00:00 | | 2010-09-29 | 1,397,400 | 17.23 | 17.43 | 17.20 | 17.37 | 00:00:00 | | 2010-09-30 | 1,725,500 | 17.47 | 17.62 | 17.30 | 17.53 | 00:00:00 | | 2010-10-01 | 1,534,200 | 17.68 | 17.76 | 17.40 | 17.66 | 00:00:00 | | 2010-10-04 | 1,916,500 | 17.41 | 17.44 | 17.14 | 17.26 | 00:00:00 | | 2010-10-05 | 1,244,100 | 17.50 | 17.55 | 17.35 | 17.51 | 00:00:00 | | 2010-10-06 | 1,508,600 | 17.48 | 17.58 | 17.27 | 17.40 | 00:00:00 | | 2010-10-07 | 1,722,600 | 17.44 | 17.50 | 17.19 | 17.28 | 00:00:00 | | 2010-10-08 | 1,377,300 | 17.30 | 17.44 | 17.27 | 17.38 | 00:00:00 | | 2010-10-11 | 1,192,800 | 17.42 | 17.68 | 17.31 | 17.58 | 00:00:00 | | 2010-10-12 | 1,400,400 | 17.58 | 17.58 | 17.20 | 17.35 | 00:00:00 | | 2010-10-13 | 1,567,900 | 17.49 | 17.63 | 17.43 | 17.50 | 00:00:00 | | 2010-10-14 | 3,398,700 | 17.46 | 17.56 | 17.02 | 17.21 | 00:00:00 | | 2010-10-15 | 1,443,000 | 17.33 | 17.47 | 17.00 | 17.22 | 00:00:00 | | 2010-10-18 | 933,900 | 17.25 | 17.33 | 17.15 | 17.27 | 00:00:00 | | 2010-10-19 | 1,834,100 | 17.02 | 17.24 | 17.02 | 17.17 | 00:00:00 | | 2010-10-20 | 1,371,700 | 17.24 | 17.36 | 17.12 | 17.20 | 00:00:00 | | 2010-10-21 | 888,900 | 17.26 | 17.29 | 17.01 | 17.10 | 00:00:00 | | 2010-10-22 | 1,091,200 | 17.18 | 17.23 | 16.95 | 17.02 | 00:00:00 | | 2010-10-25 | 1,619,800 | 17.15 | 17.20 | 16.84 | 16.87 | 00:00:00 | | 2010-10-26 | 3,166,200 | 16.84 | 16.84 | 16.69 | 16.75 | 00:00:00 | | 2010-10-27 | 1,873,400 | 16.62 | 16.84 | 16.58 | 16.74 | 00:00:00 | | 2010-10-28 | 2,296,100 | 16.87 | 17.02 | 16.79 | 17.00 | 00:00:00 | | 2010-10-29 | 2,202,200 | 16.87 | 17.10 | 16.82 | 16.97 | 00:00:00 | | 2010-11-01 | 2,314,100 | 17.13 | 17.19 | 17.07 | 17.15 | 00:00:00 | | 2010-11-02 | 1,647,200 | 17.26 | 17.49 | 17.24 | 17.40 | 00:00:00 | | 2010-11-03 | 1,581,100 | 17.44 | 17.48 | 17.11 | 17.35 | 00:00:00 | | 2010-11-04 | 1,528,100 | 17.57 | 17.72 | 17.49 | 17.52 | 00:00:00 | | 2010-11-05 | 827,800 | 17.50 | 17.72 | 17.44 | 17.56 | 00:00:00 | | 2010-11-08 | 1,011,800 | 17.45 | 17.69 | 17.41 | 17.59 | 00:00:00 | | 2010-11-09 | 1,548,300 | 17.61 | 17.88 | 17.61 | 17.69 | 00:00:00 | | 2010-11-10 | 1,463,500 | 17.67 | 17.71 | 17.36 | 17.44 | 00:00:00 | | 2010-11-11 | 1,708,700 | 17.64 | 17.66 | 17.44 | 17.62 | 00:00:00 | | 2010-11-12 | 1,280,600 | 17.50 | 17.50 | 17.15 | 17.26 | 00:00:00 | | 2010-11-15 | 1,115,700 | 17.36 | 17.57 | 17.33 | 17.38 | 00:00:00 | | 2010-11-16 | 1,746,500 | 17.24 | 17.34 | 16.95 | 17.14 | 00:00:00 | | 2010-11-17 | 1,679,700 | 17.12 | 17.18 | 16.88 | 17.00 | 00:00:00 | | 2010-11-18 | 1,846,600 | 17.18 | 17.32 | 17.09 | 17.18 | 00:00:00 | | 2010-11-19 | 1,279,700 | 17.12 | 17.18 | 16.96 | 17.04 | 00:00:00 | | 2010-11-22 | 1,760,600 | 16.99 | 17.10 | 16.72 | 17.05 | 00:00:00 | | 2010-11-23 | 1,286,600 | 16.93 | 16.96 | 16.75 | 16.90 | 00:00:00 | | 2010-11-24 | 876,400 | 17.02 | 17.19 | 16.96 | 17.15 | 00:00:00 | | 2010-11-26 | 734,400 | 16.99 | 17.08 | 16.81 | 16.90 | 00:00:00 | | 2010-11-29 | 1,126,800 | 16.83 | 16.89 | 16.52 | 16.83 | 00:00:00 | | 2010-11-30 | 2,471,000 | 16.71 | 16.83 | 16.54 | 16.61 | 00:00:00 | | 2010-12-01 | 1,855,800 | 16.78 | 16.91 | 16.71 | 16.75 | 00:00:00 | | 2010-12-02 | 4,707,000 | 16.77 | 17.54 | 16.77 | 17.46 | 00:00:00 | | 2010-12-03 | 3,721,900 | 17.43 | 17.90 | 17.32 | 17.82 | 00:00:00 | | 2010-12-06 | 2,626,000 | 17.79 | 18.05 | 17.77 | 17.99 | 00:00:00 | | 2010-12-07 | 8,719,000 | 18.18 | 18.30 | 17.73 | 18.08 | 00:00:00 | | 2010-12-08 | 2,408,200 | 18.04 | 18.19 | 17.66 | 17.81 | 00:00:00 | | 2010-12-09 | 3,139,200 | 17.86 | 17.95 | 17.41 | 17.65 | 00:00:00 | | 2010-12-10 | 922,700 | 17.76 | 17.83 | 17.60 | 17.63 | 00:00:00 | | 2010-12-13 | 1,875,200 | 17.78 | 17.79 | 17.44 | 17.44 | 00:00:00 | | 2010-12-14 | 1,870,200 | 17.53 | 17.53 | 17.25 | 17.36 | 00:00:00 | | 2010-12-15 | 9,999,100 | 17.34 | 17.36 | 17.10 | 17.28 | 00:00:00 | | 2010-12-16 | 1,675,100 | 17.24 | 17.39 | 17.17 | 17.34 | 00:00:00 | | 2010-12-17 | 2,804,900 | 17.32 | 17.43 | 17.20 | 17.35 | 00:00:00 | | 2010-12-20 | 1,305,600 | 17.39 | 17.48 | 17.31 | 17.34 | 00:00:00 | | 2010-12-21 | 1,548,800 | 17.35 | 17.58 | 17.32 | 17.46 | 00:00:00 | | 2010-12-22 | 976,200 | 17.53 | 17.60 | 17.44 | 17.51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
