STR: Historical Prices for QUESTAR CP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	40.41	40.93	39.92	40.17	922,100	40.17
20-Nov-09	39.83	40.15	39.18	39.59	1,901,700	39.59
19-Nov-09	41.25	41.40	39.94	40.18	1,120,200	40.18
18-Nov-09	42.25	42.50	41.38	41.49	1,227,000	41.49
18-Nov-09	$ 0.13 Dividend
17-Nov-09	42.94	42.95	42.47	42.56	1,002,800	42.43
16-Nov-09	42.68	43.20	42.53	43.01	1,242,600	42.88
13-Nov-09	42.23	42.65	41.66	42.23	1,276,900	42.10
12-Nov-09	42.47	43.00	41.95	42.04	2,526,300	41.91
11-Nov-09	42.84	43.15	42.35	42.59	1,635,300	42.46
10-Nov-09	41.93	42.77	41.93	42.52	1,710,700	42.39
9-Nov-09	41.74	42.79	41.74	42.28	1,775,400	42.15
6-Nov-09	40.65	41.27	40.29	40.65	896,200	40.53
5-Nov-09	40.53	41.18	40.34	41.01	1,029,800	40.88
4-Nov-09	40.74	41.08	40.17	40.26	1,135,100	40.14
3-Nov-09	39.57	40.59	39.33	40.29	1,377,700	40.17
2-Nov-09	40.35	40.84	39.04	39.83	1,697,400	39.71
30-Oct-09	41.68	41.89	39.26	39.84	2,300,200	39.72
29-Oct-09	41.04	42.31	40.48	42.00	1,896,200	41.87
28-Oct-09	41.20	42.06	39.83	39.94	2,690,500	39.82
27-Oct-09	40.64	41.43	40.28	40.59	993,500	40.47
26-Oct-09	41.17	42.17	40.24	40.39	1,584,700	40.27
23-Oct-09	42.14	42.43	40.79	41.15	1,276,900	41.02
22-Oct-09	42.35	42.42	41.76	42.02	1,473,000	41.89
21-Oct-09	41.96	43.46	41.95	42.35	1,721,100	42.22
20-Oct-09	41.98	42.33	41.54	42.22	1,753,100	42.09
19-Oct-09	40.87	42.26	40.68	42.16	1,302,800	42.03
16-Oct-09	40.54	41.13	40.48	40.86	1,533,100	40.74
15-Oct-09	39.10	40.91	39.01	40.89	1,971,400	40.77
14-Oct-09	39.48	39.71	38.98	39.30	1,238,000	39.18
13-Oct-09	39.01	39.15	38.22	39.04	1,189,900	38.92
12-Oct-09	39.00	39.47	38.87	39.01	881,200	38.89
9-Oct-09	38.52	38.80	38.41	38.64	1,357,500	38.52
8-Oct-09	37.88	38.90	37.68	38.89	1,651,000	38.77
7-Oct-09	37.42	37.77	37.25	37.64	797,500	37.53
6-Oct-09	37.32	37.99	37.17	37.58	1,246,100	37.47
5-Oct-09	35.44	36.95	35.37	36.88	1,535,700	36.77
2-Oct-09	35.20	35.74	34.98	35.45	1,205,000	35.34
1-Oct-09	37.40	37.59	35.74	35.74	1,662,700	35.63
30-Sep-09	37.51	37.89	36.92	37.56	1,864,100	37.45
29-Sep-09	36.91	37.72	36.69	37.59	1,250,300	37.48
28-Sep-09	36.23	36.99	36.20	36.89	1,078,100	36.78
25-Sep-09	35.78	36.35	35.75	36.16	1,414,000	36.05
24-Sep-09	36.45	36.58	35.64	35.99	1,180,800	35.88
23-Sep-09	37.23	37.36	36.28	36.36	1,232,400	36.25
22-Sep-09	36.66	37.49	36.46	37.24	1,644,700	37.13
21-Sep-09	35.21	36.35	35.21	36.11	1,093,400	36.00
18-Sep-09	37.42	37.42	36.48	36.85	2,028,300	36.74
17-Sep-09	36.91	37.51	36.69	37.04	1,283,200	36.93
16-Sep-09	35.86	36.90	35.64	36.88	1,304,300	36.77
15-Sep-09	35.38	35.76	35.26	35.67	902,400	35.56
14-Sep-09	34.01	35.42	33.76	35.25	1,158,800	35.14
11-Sep-09	35.30	36.06	35.23	35.65	1,298,500	35.54
10-Sep-09	34.38	35.33	34.14	35.22	1,199,700	35.11
9-Sep-09	34.30	34.67	34.02	34.38	1,194,400	34.27
8-Sep-09	33.99	34.37	33.77	34.19	890,500	34.09
4-Sep-09	33.04	33.52	32.96	33.48	698,300	33.38
3-Sep-09	33.43	33.43	32.72	33.01	899,100	32.91
2-Sep-09	33.04	33.50	32.95	33.16	1,041,000	33.06
1-Sep-09	33.55	34.29	33.14	33.26	1,058,100	33.16
31-Aug-09	34.14	34.25	33.47	33.76	834,500	33.66
28-Aug-09	34.58	35.02	34.27	34.90	1,259,400	34.79
27-Aug-09	34.43	34.60	33.60	34.42	789,100	34.31
26-Aug-09	34.36	34.92	34.14	34.65	535,000	34.54
25-Aug-09	35.36	35.54	34.65	34.78	849,200	34.67
24-Aug-09	35.01	35.53	34.90	35.18	1,170,200	35.07
21-Aug-09	34.21	34.90	33.90	34.79	1,451,200	34.68
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions