| STR HOLDINGS Add to My Watchlist | (NYSE: STRI) |
| STRI | 17.25 | +0.53 (+3.17%) | 105,361 |
| Historical Data for STRI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 16.85 | 17.41 | 16.80 | 105,361 | 17.25 | +0.53 +3.17% |
| 02/08/10 | 17.18 | 17.19 | 16.52 | 48,239 | 16.72 | -0.47 -2.73% |
| 02/05/10 | 17.16 | 17.40 | 17.05 | 136,364 | 17.19 | +0.02 +0.12% |
| 02/04/10 | 17.25 | 17.36 | 16.65 | 224,508 | 17.17 | -0.08 -0.46% |
| 02/03/10 | 17.16 | 17.40 | 17.07 | 191,140 | 17.25 | -0.01 -0.06% |
| 02/02/10 | 16.90 | 17.35 | 16.72 | 142,106 | 17.26 | +0.57 +3.42% |
| 02/01/10 | 16.81 | 16.94 | 16.54 | 76,858 | 16.69 | +0.01 +0.06% |
| 01/29/10 | 16.48 | 16.74 | 16.47 | 143,452 | 16.68 | +0.31 +1.89% |
| 01/28/10 | 16.37 | 16.60 | 16.35 | 123,193 | 16.37 | 0.00 0.00% |
| 01/27/10 | 16.55 | 16.55 | 16.13 | 94,781 | 16.37 | -0.31 -1.86% |
| 01/26/10 | 16.23 | 16.96 | 16.23 | 144,025 | 16.68 | +0.46 +2.84% |
| 01/25/10 | 15.55 | 16.40 | 15.30 | 93,622 | 16.22 | +0.97 +6.36% |
| 01/22/10 | 16.00 | 16.22 | 15.06 | 67,099 | 15.25 | -0.84 -5.22% |
| 01/21/10 | 16.30 | 16.53 | 16.02 | 84,650 | 16.09 | -0.11 -0.68% |
| 01/20/10 | 16.63 | 16.73 | 15.66 | 178,599 | 16.20 | -0.48 -2.88% |
| 01/19/10 | 17.58 | 17.58 | 16.30 | 196,439 | 16.68 | -0.78 -4.47% |
| 01/18/10 | 17.46 | 17.46 | 17.46 | 0 | 17.46 | 0.00 0.00% |
| 01/15/10 | 18.08 | 18.34 | 17.31 | 212,112 | 17.46 | -0.50 -2.78% |
| 01/14/10 | 18.46 | 18.98 | 17.87 | 399,338 | 17.96 | -0.50 -2.71% |
| 01/13/10 | 18.64 | 18.73 | 18.17 | 418,317 | 18.46 | -0.16 -0.86% |
| 01/12/10 | 18.49 | 19.00 | 17.97 | 153,109 | 18.62 | +0.11 +0.59% |
| 01/11/10 | 18.59 | 18.70 | 18.41 | 95,728 | 18.51 | +0.12 +0.65% |
| 01/08/10 | 17.86 | 18.53 | 17.86 | 61,569 | 18.39 | +0.54 +3.03% |
| 01/07/10 | 17.30 | 18.20 | 17.24 | 331,038 | 17.85 | +0.64 +3.72% |
| 01/06/10 | 17.00 | 17.80 | 16.73 | 148,033 | 17.21 | +0.31 +1.83% |
| 01/05/10 | 17.01 | 17.20 | 16.80 | 203,147 | 16.90 | -0.01 -0.06% |
| 01/04/10 | 15.90 | 18.22 | 15.86 | 287,993 | 16.91 | +1.20 +7.64% |
| 01/01/10 | 15.71 | 15.71 | 15.71 | 0 | 15.71 | 0.00 0.00% |
| 12/31/09 | 15.64 | 15.83 | 14.90 | 42,605 | 15.71 | +0.06 +0.38% |
| 12/30/09 | 15.97 | 15.98 | 15.15 | 134,602 | 15.65 | -0.32 -2.00% |
| 12/29/09 | 14.88 | 16.56 | 14.81 | 175,098 | 15.97 | +1.14 +7.69% |
| 12/28/09 | 15.02 | 15.02 | 14.37 | 54,229 | 14.83 | -0.09 -0.60% |
| 12/25/09 | 14.37 | 14.97 | 14.37 | 27,207 | 14.92 | 0.00 0.00% |
| 12/24/09 | 14.37 | 14.97 | 14.37 | 27,207 | 14.92 | +0.56 +3.90% |
| 12/23/09 | 14.05 | 14.46 | 13.96 | 513,728 | 14.36 | +0.35 +2.50% |
| 12/22/09 | 14.44 | 14.77 | 13.95 | 321,138 | 14.01 | -0.48 -3.31% |
| 12/21/09 | 13.69 | 14.56 | 13.51 | 229,657 | 14.49 | +0.78 +5.69% |
| 12/18/09 | 13.90 | 14.49 | 13.71 | 1,549,749 | 13.71 | +0.24 +1.78% |
| 12/17/09 | 13.70 | 13.92 | 12.96 | 268,603 | 13.47 | +0.36 +2.75% |
| 12/16/09 | 13.00 | 13.55 | 12.50 | 278,616 | 13.11 | +0.14 +1.08% |
| 12/15/09 | 13.00 | 13.05 | 12.76 | 154,897 | 12.97 | -0.03 -0.23% |
| 12/14/09 | 12.78 | 13.05 | 12.75 | 119,038 | 13.00 | +0.28 +2.20% |
| 12/11/09 | 12.58 | 12.74 | 12.51 | 75,150 | 12.72 | +0.09 +0.71% |
| 12/10/09 | 12.52 | 12.63 | 12.50 | 27,516 | 12.63 | +0.21 +1.69% |
| 12/09/09 | 12.44 | 12.55 | 12.00 | 58,889 | 12.42 | +0.01 +0.08% |
| 12/08/09 | 13.25 | 13.25 | 12.27 | 179,720 | 12.41 | -0.88 -6.62% |
| 12/07/09 | 13.40 | 13.67 | 13.15 | 223,757 | 13.29 | -0.11 -0.82% |
| 12/04/09 | 13.30 | 13.40 | 13.24 | 116,663 | 13.40 | +0.14 +1.06% |
| 12/03/09 | 13.15 | 13.50 | 12.90 | 43,608 | 13.26 | +0.03 +0.23% |
| 12/02/09 | 13.50 | 13.50 | 13.12 | 82,280 | 13.23 | -0.17 -1.27% |
| \/ Download Data To Spreadsheet | ||||||
