|
 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 | | 2010-12-22 | 976,200 | 17.53 | 17.60 | 17.44 | 17.51 | 00:00:00 | | 2010-12-23 | 557,800 | 17.54 | 17.54 | 17.41 | 17.43 | 00:00:00 | | 2010-12-27 | 600,400 | 17.33 | 17.54 | 17.28 | 17.39 | 00:00:00 | | 2010-12-28 | 614,100 | 17.44 | 17.48 | 17.30 | 17.43 | 00:00:00 | | 2010-12-29 | 634,400 | 17.49 | 17.52 | 17.38 | 17.47 | 00:00:00 | | 2010-12-30 | 690,300 | 17.43 | 17.53 | 17.36 | 17.48 | 00:00:00 | | 2010-12-31 | 620,800 | 17.46 | 17.53 | 17.38 | 17.41 | 00:00:00 | | 2011-01-03 | 1,204,700 | 17.50 | 17.52 | 17.41 | 17.50 | 00:00:00 | | 2011-01-04 | 1,615,600 | 17.52 | 17.56 | 17.33 | 17.45 | 00:00:00 | | 2011-01-05 | 2,293,500 | 17.41 | 17.54 | 17.29 | 17.51 | 00:00:00 | | 2011-01-06 | 1,547,600 | 17.59 | 17.66 | 17.40 | 17.51 | 00:00:00 | | 2011-01-07 | 1,434,700 | 17.57 | 17.76 | 17.50 | 17.74 | 00:00:00 | | 2011-01-10 | 1,413,400 | 17.71 | 17.73 | 17.49 | 17.65 | 00:00:00 | | 2011-01-11 | 1,494,100 | 17.78 | 17.93 | 17.68 | 17.86 | 00:00:00 | | 2011-01-12 | 867,500 | 17.97 | 18.00 | 17.84 | 17.86 | 00:00:00 | | 2011-01-13 | 1,158,600 | 17.85 | 18.00 | 17.66 | 17.87 | 00:00:00 | | 2011-01-14 | 755,500 | 17.83 | 18.01 | 17.73 | 18.00 | 00:00:00 | | 2011-01-18 | 1,741,800 | 17.91 | 18.28 | 17.87 | 18.26 | 00:00:00 | | 2011-01-19 | 2,146,000 | 18.16 | 18.26 | 17.69 | 17.89 | 00:00:00 | | 2011-01-20 | 1,344,500 | 17.85 | 18.05 | 17.77 | 17.92 | 00:00:00 | | 2011-01-21 | 1,308,400 | 17.92 | 18.10 | 17.83 | 17.93 | 00:00:00 | | 2011-01-24 | 2,128,400 | 17.95 | 18.10 | 17.78 | 17.84 | 00:00:00 | | 2011-01-25 | 2,715,500 | 17.80 | 17.82 | 17.49 | 17.57 | 00:00:00 | | 2011-01-26 | 2,635,300 | 17.64 | 17.66 | 17.48 | 17.51 | 00:00:00 | | 2011-01-27 | 1,862,800 | 17.52 | 17.56 | 17.41 | 17.48 | 00:00:00 | | 2011-01-28 | 1,641,600 | 17.48 | 17.53 | 17.17 | 17.21 | 00:00:00 | | 2011-01-31 | 2,785,100 | 17.30 | 17.48 | 17.25 | 17.43 | 00:00:00 | | 2011-02-01 | 1,996,800 | 17.52 | 17.69 | 17.50 | 17.61 | 00:00:00 | | 2011-02-02 | 1,058,000 | 17.62 | 17.75 | 17.45 | 17.62 | 00:00:00 | | 2011-02-03 | 903,300 | 17.56 | 17.82 | 17.47 | 17.79 | 00:00:00 | | 2011-02-04 | 637,400 | 17.77 | 17.90 | 17.61 | 17.70 | 00:00:00 | | 2011-02-07 | 615,500 | 17.73 | 17.86 | 17.68 | 17.72 | 00:00:00 | | 2011-02-08 | 879,700 | 17.68 | 17.79 | 17.58 | 17.79 | 00:00:00 | | 2011-02-09 | 1,068,500 | 17.79 | 17.79 | 17.40 | 17.48 | 00:00:00 | | 2011-02-10 | 822,700 | 17.40 | 17.67 | 17.37 | 17.57 | 00:00:00 | | 2011-02-11 | 931,200 | 17.56 | 17.79 | 17.52 | 17.73 | 00:00:00 | | 2011-02-14 | 1,117,000 | 17.77 | 17.95 | 17.66 | 17.85 | 00:00:00 | | 2011-02-15 | 1,424,700 | 17.78 | 18.00 | 17.72 | 17.90 | 00:00:00 | | 2011-02-16 | 1,197,200 | 17.95 | 18.00 | 17.73 | 17.79 | 00:00:00 | | 2011-02-17 | 1,291,600 | 17.76 | 17.99 | 17.75 | 17.96 | 00:00:00 | | 2011-02-18 | 1,514,100 | 17.91 | 18.01 | 17.81 | 17.97 | 00:00:00 | | 2011-02-22 | 1,386,300 | 17.97 | 18.04 | 17.73 | 17.82 | 00:00:00 | | 2011-02-23 | 1,931,500 | 17.92 | 18.00 | 17.48 | 17.63 | 00:00:00 | | 2011-02-24 | 2,016,700 | 17.65 | 17.67 | 17.42 | 17.51 | 00:00:00 | | 2011-02-25 | 1,316,900 | 17.52 | 17.72 | 17.50 | 17.69 | 00:00:00 | | 2011-02-28 | 1,057,000 | 17.63 | 17.87 | 17.63 | 17.87 | 00:00:00 | | 2011-03-01 | 2,327,200 | 17.98 | 18.00 | 17.53 | 17.59 | 00:00:00 | | 2011-03-02 | 2,159,700 | 17.39 | 17.63 | 17.26 | 17.49 | 00:00:00 | | 2011-03-03 | 1,188,300 | 17.66 | 17.75 | 17.54 | 17.62 | 00:00:00 | | 2011-03-04 | 1,922,900 | 17.69 | 17.75 | 17.35 | 17.42 | 00:00:00 | | 2011-03-07 | 2,645,100 | 17.43 | 17.58 | 17.25 | 17.32 | 00:00:00 | | 2011-03-08 | 2,514,900 | 17.28 | 17.42 | 17.14 | 17.37 | 00:00:00 | | 2011-03-09 | 2,282,200 | 17.41 | 17.53 | 17.30 | 17.39 | 00:00:00 | | 2011-03-10 | 2,456,500 | 17.20 | 17.39 | 16.84 | 17.08 | 00:00:00 | | 2011-03-11 | 2,190,800 | 16.95 | 17.17 | 16.88 | 17.12 | 00:00:00 | | 2011-03-14 | 2,390,200 | 16.96 | 17.12 | 16.87 | 17.02 | 00:00:00 | | 2011-03-15 | 1,887,000 | 16.72 | 17.01 | 16.60 | 16.89 | 00:00:00 | | 2011-03-16 | 2,677,300 | 16.92 | 16.99 | 16.60 | 16.72 | 00:00:00 | | 2011-03-17 | 1,764,800 | 16.96 | 17.16 | 16.91 | 16.99 | 00:00:00 | | 2011-03-18 | 2,406,400 | 17.07 | 17.16 | 16.87 | 17.04 | 00:00:00 | | 2011-03-21 | 1,966,900 | 17.25 | 17.64 | 17.25 | 17.38 | 00:00:00 | | 2011-03-22 | 1,205,300 | 17.41 | 17.51 | 17.28 | 17.39 | 00:00:00 | | 2011-03-23 | 1,086,200 | 17.40 | 17.41 | 17.12 | 17.28 | 00:00:00 | | 2011-03-24 | 1,571,900 | 17.34 | 17.37 | 17.14 | 17.22 | 00:00:00 | | 2011-03-25 | 1,759,700 | 17.26 | 17.80 | 17.23 | 17.47 | 00:00:00 | | 2011-03-28 | 1,792,200 | 17.42 | 17.54 | 17.10 | 17.11 | 00:00:00 | | 2011-03-29 | 1,347,900 | 17.16 | 17.44 | 17.02 | 17.31 | 00:00:00 | | 2011-03-30 | 1,379,900 | 17.43 | 17.58 | 17.27 | 17.32 | 00:00:00 | | 2011-03-31 | 959,800 | 17.36 | 17.51 | 17.30 | 17.45 | 00:00:00 | | 2011-04-01 | 1,261,800 | 17.56 | 17.68 | 17.36 | 17.41 | 00:00:00 | | 2011-04-04 | 1,490,900 | 17.42 | 17.46 | 17.18 | 17.46 | 00:00:00 | | 2011-04-05 | 1,332,200 | 17.41 | 17.58 | 17.35 | 17.44 | 00:00:00 | | 2011-04-06 | 1,286,100 | 17.54 | 17.60 | 17.35 | 17.40 | 00:00:00 | | 2011-04-07 | 1,663,600 | 17.43 | 17.51 | 17.28 | 17.41 | 00:00:00 | | 2011-04-08 | 1,646,100 | 17.48 | 17.57 | 17.33 | 17.44 | 00:00:00 | | 2011-04-11 | 1,442,200 | 17.50 | 17.55 | 17.13 | 17.21 | 00:00:00 | | 2011-04-12 | 3,944,200 | 17.11 | 17.17 | 16.59 | 16.66 | 00:00:00 | | 2011-04-13 | 1,457,300 | 16.68 | 16.91 | 16.66 | 16.88 | 00:00:00 | | 2011-04-14 | 1,544,800 | 16.84 | 17.03 | 16.77 | 16.94 | 00:00:00 | | 2011-04-15 | 1,363,500 | 16.92 | 17.17 | 16.87 | 17.13 | 00:00:00 | | 2011-04-18 | 1,293,900 | 16.94 | 16.94 | 16.74 | 16.79 | 00:00:00 | | 2011-04-19 | 1,183,200 | 16.81 | 16.91 | 16.80 | 16.85 | 00:00:00 | | 2011-04-20 | 1,290,100 | 17.03 | 17.15 | 16.89 | 17.04 | 00:00:00 | | 2011-04-21 | 1,135,200 | 17.09 | 17.18 | 16.95 | 17.12 | 00:00:00 | | 2011-04-25 | 530,700 | 17.12 | 17.23 | 17.05 | 17.19 | 00:00:00 | | 2011-04-26 | 948,200 | 17.26 | 17.43 | 17.20 | 17.34 | 00:00:00 | | 2011-04-27 | 2,214,200 | 17.70 | 17.70 | 17.15 | 17.47 | 00:00:00 | | 2011-04-28 | 1,313,600 | 17.46 | 17.53 | 17.32 | 17.50 | 00:00:00 | | 2011-04-29 | 1,100,000 | 17.52 | 17.60 | 17.44 | 17.57 | 00:00:00 | | 2011-05-02 | 1,134,600 | 17.63 | 17.67 | 17.40 | 17.45 | 00:00:00 | | 2011-05-03 | 1,087,800 | 17.41 | 17.46 | 17.28 | 17.39 | 00:00:00 | | 2011-05-04 | 1,647,900 | 17.34 | 17.36 | 17.14 | 17.15 | 00:00:00 | | 2011-05-05 | 1,444,700 | 17.01 | 17.18 | 16.93 | 17.02 | 00:00:00 | | 2011-05-06 | 2,445,800 | 17.21 | 17.31 | 16.90 | 17.01 | 00:00:00 | | 2011-05-09 | 1,317,900 | 17.03 | 17.16 | 16.98 | 17.12 | 00:00:00 | | 2011-05-10 | 1,371,300 | 17.17 | 17.28 | 17.12 | 17.12 | 00:00:00 | | 2011-05-11 | 1,907,900 | 17.12 | 17.16 | 16.82 | 16.91 | 00:00:00 | | 2011-05-12 | 1,600,000 | 16.87 | 17.10 | 16.84 | 17.02 | 00:00:00 | | 2011-05-13 | 1,430,300 | 17.07 | 17.12 | 16.90 | 16.98 | 00:00:00 | | 2011-05-16 | 1,507,400 | 16.90 | 17.06 | 16.87 | 16.90 | 00:00:00 | | 2011-05-17 | 2,467,300 | 16.85 | 16.96 | 16.80 | 16.92 | 00:00:00 | | 2011-05-18 | 1,543,900 | 16.82 | 17.15 | 16.73 | 17.04 | 00:00:00 | | 2011-05-19 | 1,595,600 | 17.14 | 17.38 | 17.09 | 17.38 | 00:00:00 | | 2011-05-20 | 1,611,300 | 17.40 | 17.50 | 17.24 | 17.41 | 00:00:00 | | 2011-05-23 | 1,375,700 | 17.20 | 17.27 | 17.03 | 17.08 | 00:00:00 | | 2011-05-24 | 1,536,200 | 17.16 | 17.25 | 16.98 | 16.99 | 00:00:00 | | 2011-05-25 | 1,359,500 | 16.95 | 17.24 | 16.91 | 17.15 | 00:00:00 | | 2011-05-26 | 1,415,600 | 17.13 | 17.19 | 16.89 | 17.14 | 00:00:00 | | 2011-05-27 | 708,500 | 17.20 | 17.31 | 17.08 | 17.18 | 00:00:00 | | 2011-05-31 | 1,832,500 | 17.36 | 17.44 | 17.07 | 17.33 | 00:00:00 | | 2011-06-01 | 1,765,200 | 17.31 | 17.37 | 17.04 | 17.11 | 00:00:00 | | 2011-06-02 | 3,098,500 | 17.00 | 17.17 | 16.86 | 17.14 | 00:00:00 | | 2011-06-03 | 2,438,100 | 16.90 | 17.26 | 16.85 | 17.15 | 00:00:00 | | 2011-06-06 | 2,334,100 | 17.16 | 17.16 | 16.89 | 17.00 | 00:00:00 | | 2011-06-07 | 3,313,100 | 17.11 | 17.20 | 16.99 | 17.09 | 00:00:00 | | 2011-06-08 | 4,382,100 | 16.97 | 17.68 | 16.97 | 17.60 | 00:00:00 | | 2011-06-09 | 1,942,000 | 17.66 | 17.70 | 17.50 | 17.59 | 00:00:00 | | 2011-06-10 | 3,014,200 | 17.57 | 17.63 | 17.47 | 17.60 | 00:00:00 | | 2011-06-13 | 1,897,500 | 17.57 | 17.59 | 17.46 | 17.50 | 00:00:00 | | 2011-06-14 | 1,497,100 | 17.65 | 17.69 | 17.56 | 17.61 | 00:00:00 | | 2011-06-15 | 2,965,400 | 17.46 | 17.61 | 17.42 | 17.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
