Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strayer Education (NQ: STRA )

115.83 +0.43 (+0.37%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 84.99 85.90 84.72 85.32 135,391 -0.43(-0.50%)
Jan 29, 2004 86.42 87.02 85.02 85.75 76,875 -0.41(-0.47%)
Jan 28, 2004 87.43 87.73 85.96 86.16 140,014 -1.82(-2.07%)
Jan 27, 2004 88.20 88.20 86.82 87.98 49,929 -0.08(-0.09%)
Jan 26, 2004 87.43 88.20 85.92 88.06 78,989 +0.24(+0.28%)
Jan 23, 2004 84.26 88.25 83.73 87.82 113,860 +3.97(+4.74%)
Jan 22, 2004 86.00 86.00 83.79 83.84 45,174 -1.24(-1.46%)
Jan 21, 2004 86.73 87.05 84.25 85.09 120,069 -1.47(-1.70%)
Jan 20, 2004 85.26 86.59 84.46 86.56 64,063 +1.16(+1.36%)
Jan 16, 2004 85.12 86.27 84.98 85.40 17,303 -0.05(-0.06%)
Jan 15, 2004 87.05 87.05 84.96 85.45 70,201 -1.17(-1.35%)
Jan 14, 2004 84.94 86.94 84.60 86.62 123,560 +1.51(+1.78%)
Jan 13, 2004 83.82 85.10 83.78 85.10 57,185 +1.28(+1.53%)
Jan 12, 2004 82.57 84.83 82.57 83.82 82,641 +0.76(+0.92%)
Jan 09, 2004 82.86 84.16 82.72 83.06 54,518 -0.62(-0.74%)
Jan 08, 2004 84.60 85.31 82.91 83.68 76,994 -0.30(-0.36%)
Jan 07, 2004 83.25 84.41 82.25 83.98 79,904 +0.87(+1.05%)
Jan 06, 2004 82.33 83.84 81.16 83.11 82,819 +1.17(+1.43%)
Jan 05, 2004 80.51 82.78 80.51 81.94 89,292 +0.88(+1.08%)
Jan 02, 2004 82.03 82.04 80.73 81.06 96,557 -1.33(-1.62%)
Dec 31, 2003 80.09 82.47 78.98 82.39 191,133 +2.79(+3.50%)
Dec 30, 2003 79.09 80.16 79.08 79.61 61,982 -0.26(-0.32%)
Dec 29, 2003 78.98 79.93 78.49 79.86 80,998 +0.90(+1.14%)
Dec 26, 2003 78.51 78.96 78.09 78.96 11,519 +0.65(+0.83%)
Dec 24, 2003 78.71 79.19 77.30 78.31 63,587 +0.44(+0.56%)
Dec 23, 2003 78.08 78.74 76.96 77.87 44,872 +0.30(+0.38%)
Dec 22, 2003 78.02 79.39 77.22 77.58 37,032 -1.16(-1.47%)
Dec 19, 2003 78.86 79.33 77.21 78.73 82,834 +0.77(+0.99%)
Dec 18, 2003 77.40 79.17 76.91 77.96 158,649 +1.61(+2.10%)
Dec 17, 2003 73.81 77.33 73.44 76.36 200,767 +1.81(+2.43%)
Dec 16, 2003 74.61 75.44 73.40 74.55 87,771 -0.27(-0.36%)
Dec 15, 2003 77.94 78.73 74.78 74.82 166,563 -3.13(-4.02%)
Dec 12, 2003 78.17 78.73 77.16 77.95 73,744 -0.17(-0.21%)
Dec 11, 2003 78.48 79.15 77.81 78.12 98,880 -0.36(-0.45%)
Dec 10, 2003 79.71 79.71 77.24 78.48 139,152 -0.89(-1.13%)
Dec 09, 2003 77.68 79.83 77.68 79.37 283,097 +1.79(+2.30%)
Dec 08, 2003 77.02 78.17 75.65 77.58 142,423 +1.04(+1.35%)
Dec 05, 2003 77.37 79.12 73.44 76.55 709,291 -0.83(-1.07%)
Dec 04, 2003 79.97 80.51 75.33 77.37 821,816 -2.20(-2.76%)
Dec 03, 2003 83.87 84.12 78.69 79.57 307,074 -3.66(-4.39%)
Dec 02, 2003 84.37 84.40 82.94 83.22 71,926 -0.82(-0.97%)
Dec 01, 2003 84.62 85.44 84.03 84.04 94,184 -0.55(-0.64%)
Nov 28, 2003 83.74 84.69 83.33 84.59 19,740 +0.87(+1.04%)
Nov 26, 2003 82.39 83.72 81.90 83.72 66,887 +1.61(+1.96%)
Nov 25, 2003 81.90 82.75 81.10 82.10 81,422 +0.57(+0.70%)
Nov 24, 2003 78.96 81.54 78.96 81.54 76,935 +2.23(+2.81%)
Nov 21, 2003 79.34 79.34 78.60 79.31 50,072 +0.03(+0.04%)
Nov 20, 2003 80.67 80.92 78.89 79.28 68,502 -1.45(-1.80%)
Nov 19, 2003 81.00 81.64 80.14 80.73 141,754 -0.46(-0.57%)
Nov 18, 2003 80.17 82.53 79.54 81.20 95,970 +1.57(+1.98%)
Nov 17, 2003 79.84 80.40 76.73 79.62 203,417 -0.95(-1.17%)
Nov 14, 2003 81.53 82.07 80.17 80.57 178,492 -0.95(-1.16%)
Nov 13, 2003 80.20 81.51 79.89 81.51 44,564 +1.34(+1.67%)
Nov 12, 2003 79.16 80.28 78.59 80.17 58,076 +1.26(+1.59%)
Nov 11, 2003 80.47 80.60 78.08 78.92 79,014 -1.79(-2.21%)
Nov 10, 2003 81.41 81.76 79.82 80.70 66,802 -0.72(-0.88%)
Nov 07, 2003 81.87 82.50 80.77 81.42 87,040 -0.30(-0.36%)
Nov 06, 2003 80.51 82.03 80.51 81.72 90,002 +1.09(+1.35%)
Nov 05, 2003 80.57 81.10 79.58 80.63 99,156 +0.39(+0.48%)
Nov 04, 2003 78.55 81.69 77.99 80.24 309,134 +1.79(+2.28%)
Nov 03, 2003 76.46 79.53 75.84 78.45 227,353 +4.22(+5.68%)
Oct 31, 2003 74.91 75.07 73.44 74.24 79,837 -0.99(-1.32%)
Oct 30, 2003 74.69 75.23 74.47 75.23 23,428 +0.54(+0.72%)
Oct 29, 2003 72.66 75.48 72.20 74.69 119,501 +1.89(+2.60%)
Oct 28, 2003 72.98 73.04 72.30 72.80 36,753 -0.20(-0.28%)
Oct 27, 2003 71.26 73.43 71.09 73.00 73,837 +1.93(+2.72%)
Oct 24, 2003 69.87 71.60 69.64 71.07 74,234 +0.83(+1.19%)
Oct 23, 2003 70.60 71.11 69.65 70.24 40,419 -0.70(-0.98%)
Oct 22, 2003 71.47 73.14 70.07 70.94 166,564 -0.53(-0.74%)
Oct 21, 2003 71.13 71.66 70.20 71.47 35,109 +0.80(+1.14%)
Oct 20, 2003 69.65 70.69 69.27 70.66 70,488 +1.01(+1.46%)
Oct 17, 2003 70.13 70.41 69.62 69.65 55,705 -0.38(-0.54%)
Oct 16, 2003 70.91 71.37 69.76 70.03 78,087 -0.88(-1.24%)
Oct 15, 2003 74.00 74.19 69.51 70.91 190,229 -2.64(-3.59%)
Oct 14, 2003 73.82 74.00 72.99 73.55 44,520 -0.33(-0.45%)
Oct 13, 2003 71.73 74.56 71.73 73.88 125,954 +2.26(+3.16%)
Oct 10, 2003 72.45 72.64 71.24 71.62 44,286 -0.82(-1.13%)
Oct 09, 2003 71.35 75.21 71.29 72.44 171,939 +0.98(+1.38%)
Oct 08, 2003 73.56 74.25 71.45 71.45 117,427 -2.39(-3.24%)
Oct 07, 2003 73.36 74.18 72.81 73.84 67,076 -0.34(-0.46%)
Oct 06, 2003 74.09 74.69 72.66 74.18 101,929 -0.05(-0.06%)
Oct 03, 2003 71.92 74.23 71.92 74.23 87,293 +1.94(+2.68%)
Oct 02, 2003 73.31 73.56 69.95 72.29 254,253 -2.50(-3.34%)
Oct 01, 2003 73.12 75.12 73.12 74.79 86,377 +1.58(+2.16%)
Sep 30, 2003 73.03 73.54 72.06 73.21 100,136 -0.08(-0.10%)
Sep 29, 2003 73.46 74.43 72.08 73.28 89,460 -0.84(-1.13%)
Sep 26, 2003 75.46 75.46 73.18 74.12 85,235 -1.16(-1.54%)
Sep 25, 2003 75.85 76.67 75.00 75.28 90,548 -0.57(-0.75%)
Sep 24, 2003 77.60 78.31 75.79 75.85 108,863 -1.67(-2.16%)
Sep 23, 2003 75.05 77.60 74.78 77.52 202,017 +2.69(+3.59%)
Sep 22, 2003 76.09 76.09 73.78 74.84 114,554 -0.66(-0.88%)
Sep 19, 2003 72.26 76.08 72.26 75.50 199,749 +2.99(+4.12%)
Sep 18, 2003 72.49 72.59 71.32 72.51 39,119 +0.21(+0.29%)
Sep 17, 2003 73.31 73.83 71.77 72.30 106,341 -1.25(-1.70%)
Sep 16, 2003 72.16 74.34 72.16 73.55 113,222 +1.30(+1.80%)
Sep 15, 2003 72.43 73.44 71.85 72.25 63,799 -0.09(-0.13%)
Sep 12, 2003 72.39 72.78 71.65 72.34 144,901 -0.48(-0.67%)
Sep 11, 2003 73.38 73.51 72.63 72.82 28,663 -0.42(-0.57%)
Sep 10, 2003 74.10 74.37 72.83 73.24 134,995 -0.98(-1.33%)
Sep 09, 2003 73.75 74.51 73.66 74.22 75,290 -0.23(-0.31%)
Sep 08, 2003 74.45 75.13 74.30 74.45 86,122 -0.20(-0.26%)
Sep 05, 2003 73.93 74.87 72.38 74.65 281,455 +0.72(+0.97%)
Sep 04, 2003 73.93 74.23 73.66 73.93 66,572 -0.27(-0.36%)
Sep 03, 2003 73.91 74.35 73.91 74.19 107,784 +0.23(+0.32%)
Sep 02, 2003 72.21 74.09 71.99 73.96 115,842 +1.66(+2.29%)
Aug 29, 2003 72.52 72.78 72.16 72.30 57,194 -0.45(-0.62%)
Aug 28, 2003 70.30 73.19 69.10 72.75 184,660 +2.46(+3.50%)
Aug 27, 2003 71.60 71.72 69.21 70.29 288,218 -1.76(-2.45%)
Aug 26, 2003 71.94 73.09 71.19 72.06 175,942 +0.03(+0.04%)
Aug 25, 2003 74.04 74.04 72.01 72.03 173,829 -2.01(-2.72%)
Aug 22, 2003 75.49 75.71 73.77 74.04 151,506 -1.45(-1.93%)
Aug 21, 2003 75.67 75.84 74.38 75.49 80,574 +0.20(+0.26%)
Aug 20, 2003 76.08 76.08 74.48 75.30 82,952 -0.50(-0.66%)
Aug 19, 2003 74.54 75.94 73.88 75.80 198,133 +1.71(+2.31%)
Aug 18, 2003 72.21 74.45 72.12 74.09 271,047 +2.38(+3.33%)
Aug 15, 2003 72.56 72.63 71.67 71.70 54,552 -0.86(-1.18%)
Aug 14, 2003 73.11 73.71 72.30 72.56 187,170 -0.16(-0.22%)
Aug 13, 2003 72.09 73.50 71.92 72.72 164,715 +0.49(+0.68%)
Aug 12, 2003 71.48 72.39 70.72 72.22 275,273 +1.26(+1.77%)
Aug 11, 2003 67.81 71.62 67.81 70.97 406,438 +2.98(+4.39%)
Aug 08, 2003 67.62 68.67 66.24 67.98 179,377 +0.55(+0.81%)
Aug 07, 2003 66.78 68.09 66.55 67.44 255,724 +0.77(+1.16%)
Aug 06, 2003 65.49 67.11 65.49 66.67 161,280 +0.70(+1.06%)
Aug 05, 2003 65.31 66.14 64.54 65.97 82,423 +0.77(+1.18%)
Aug 04, 2003 64.87 65.71 63.19 65.20 134,598 +0.61(+0.95%)
Aug 01, 2003 63.93 64.88 62.88 64.59 162,998 +0.58(+0.90%)
Jul 31, 2003 64.77 65.89 63.95 64.01 147,543 -0.75(-1.16%)
Jul 30, 2003 65.18 65.27 64.54 64.76 50,061 -0.14(-0.21%)
Jul 29, 2003 65.77 65.77 64.55 64.90 82,687 -0.59(-0.90%)
Jul 28, 2003 64.69 65.58 64.28 65.49 155,336 +0.89(+1.37%)
Jul 25, 2003 63.14 65.02 62.34 64.60 245,025 +1.82(+2.89%)
Jul 24, 2003 62.04 62.88 61.47 62.78 220,985 +1.40(+2.28%)
Jul 23, 2003 60.10 62.39 59.91 61.38 219,003 +2.20(+3.71%)
Jul 22, 2003 58.42 59.43 58.38 59.19 121,125 +0.33(+0.57%)
Jul 21, 2003 59.09 59.24 58.50 58.85 55,477 -0.15(-0.26%)
Jul 18, 2003 58.34 59.17 58.34 59.01 104,086 +0.64(+1.10%)
Jul 17, 2003 58.67 59.07 57.73 58.36 78,196 -0.67(-1.14%)
Jul 16, 2003 59.95 59.95 58.67 59.04 149,657 -0.85(-1.42%)
Jul 15, 2003 61.38 61.87 59.49 59.88 158,903 -1.48(-2.42%)
Jul 14, 2003 60.44 61.59 60.18 61.37 72,252 +0.94(+1.55%)
Jul 11, 2003 60.44 61.41 60.43 60.43 47,948 -0.13(-0.21%)
Jul 10, 2003 59.14 60.57 59.00 60.56 81,234 +1.37(+2.32%)
Jul 09, 2003 59.43 59.91 59.09 59.19 135,655 -0.08(-0.13%)
Jul 08, 2003 59.06 59.91 58.76 59.26 268,933 +0.20(+0.33%)
Jul 07, 2003 58.67 59.26 58.67 59.07 117,295 +0.58(+1.00%)
Jul 03, 2003 59.28 59.28 58.45 58.48 136,051 -0.76(-1.28%)
Jul 02, 2003 59.85 59.92 58.98 59.24 378,963 -0.43(-0.72%)
Jul 01, 2003 60.12 60.40 58.67 59.67 279,500 -0.55(-0.92%)
Jun 30, 2003 58.61 60.57 58.10 60.22 205,134 +1.43(+2.43%)
Jun 27, 2003 58.79 59.75 58.64 58.79 76,938 +0.01(+0.01%)
Jun 26, 2003 59.62 59.81 58.41 58.79 105,803 -0.45(-0.77%)
Jun 25, 2003 59.17 59.96 58.69 59.24 118,087 +0.30(+0.50%)
Jun 24, 2003 56.86 59.20 56.78 58.95 198,397 +2.09(+3.68%)
Jun 23, 2003 56.96 57.15 56.18 56.86 268,669 -0.57(-0.99%)
Jun 20, 2003 57.67 58.29 56.82 57.42 155,997 +0.33(+0.58%)
Jun 19, 2003 56.51 57.93 56.51 57.09 204,474 +0.51(+0.90%)
Jun 18, 2003 55.45 57.22 55.09 56.58 263,385 +1.32(+2.38%)
Jun 17, 2003 55.50 55.94 54.36 55.27 107,256 -0.64(-1.15%)
Jun 16, 2003 53.71 55.98 53.68 55.91 114,125 +2.21(+4.12%)
Jun 13, 2003 53.65 53.94 53.43 53.70 83,744 -0.14(-0.25%)
Jun 12, 2003 54.30 54.30 52.61 53.83 97,481 -0.55(-1.02%)
Jun 11, 2003 54.28 54.59 54.24 54.39 110,294 -0.09(-0.17%)
Jun 10, 2003 54.72 54.76 54.36 54.48 108,048 -0.11(-0.21%)
Jun 09, 2003 55.16 55.42 54.55 54.59 207,380 -0.53(-0.96%)
Jun 06, 2003 54.24 56.02 54.04 55.12 218,211 +0.42(+0.77%)
Jun 05, 2003 53.83 54.70 53.75 54.70 94,972 +0.86(+1.59%)
Jun 04, 2003 52.95 53.96 52.94 53.84 166,960 +0.81(+1.53%)
Jun 03, 2003 50.70 53.41 50.59 53.03 361,263 +2.43(+4.80%)
Jun 02, 2003 50.61 50.95 50.47 50.60 87,839 +0.08(+0.15%)
May 30, 2003 50.42 50.59 50.35 50.53 188,887 +0.18(+0.36%)
May 29, 2003 50.16 50.66 49.86 50.34 162,601 +0.11(+0.23%)
May 28, 2003 50.04 50.43 50.04 50.23 190,604 +0.23(+0.47%)
May 27, 2003 49.81 50.12 49.66 50.00 250,705 +0.18(+0.36%)
May 23, 2003 50.53 50.53 49.69 49.81 170,659 -0.57(-1.13%)
May 22, 2003 50.63 50.72 50.18 50.38 109,105 -0.26(-0.51%)
May 21, 2003 50.74 50.74 50.53 50.64 266,952 -0.05(-0.09%)
May 20, 2003 51.33 51.33 50.56 50.69 261,800 -0.61(-1.18%)
May 19, 2003 51.50 51.71 51.19 51.29 244,365 +0.00(+0.00%)
May 16, 2003 51.28 51.59 51.10 51.29 97,085 -0.30(-0.59%)
May 15, 2003 50.55 51.90 50.50 51.59 207,776 +1.09(+2.16%)
May 14, 2003 50.69 50.69 50.35 50.50 213,324 -0.04(-0.09%)
May 13, 2003 49.16 50.72 49.13 50.55 224,023 +1.16(+2.34%)
May 12, 2003 48.23 50.47 48.03 49.39 187,962 +1.14(+2.35%)
May 09, 2003 49.17 49.87 47.92 48.26 331,808 +0.39(+0.81%)
May 08, 2003 48.32 48.32 47.63 47.87 184,132 -0.58(-1.20%)
May 07, 2003 48.73 48.73 48.09 48.45 179,509 -0.34(-0.70%)
May 06, 2003 48.82 49.06 48.71 48.79 120,465 -0.01(-0.02%)
May 05, 2003 49.46 49.46 48.80 48.80 152,827 -0.88(-1.77%)
May 02, 2003 48.90 49.74 48.83 49.68 141,995 +0.74(+1.50%)
May 01, 2003 49.21 49.22 48.79 48.94 86,782 -0.30(-0.60%)
Apr 30, 2003 48.83 49.88 48.69 49.24 135,391 +0.55(+1.12%)
Apr 29, 2003 48.60 49.36 48.45 48.69 57,458 +0.07(+0.14%)
Apr 28, 2003 48.10 49.10 48.10 48.63 69,214 +0.36(+0.74%)
Apr 25, 2003 48.35 48.69 47.78 48.27 53,628 -0.27(-0.56%)
Apr 24, 2003 48.32 48.98 48.04 48.54 95,896 +0.05(+0.11%)
Apr 23, 2003 46.76 49.20 46.67 48.49 136,712 +1.83(+3.93%)
Apr 22, 2003 45.96 46.76 45.87 46.66 51,778 +0.58(+1.27%)
Apr 21, 2003 45.21 46.52 45.21 46.07 80,970 +0.65(+1.43%)
Apr 17, 2003 45.65 45.76 45.05 45.42 160,356 +0.00(+0.00%)
Apr 16, 2003 45.89 46.16 45.08 45.42 129,843 -0.62(-1.35%)
Apr 15, 2003 45.56 46.16 45.51 46.04 66,440 +0.29(+0.63%)
Apr 14, 2003 44.87 46.18 44.59 45.76 108,709 +1.04(+2.32%)
Apr 11, 2003 44.31 45.06 44.02 44.72 91,934 +0.53(+1.20%)
Apr 10, 2003 43.28 44.31 43.27 44.19 49,533 +0.85(+1.96%)
Apr 09, 2003 43.12 43.72 43.10 43.34 26,153 +0.22(+0.51%)
Apr 08, 2003 44.12 44.37 43.12 43.12 37,249 -1.01(-2.28%)
Apr 07, 2003 44.08 45.21 43.53 44.13 47,023 +0.37(+0.85%)
Apr 04, 2003 43.91 44.28 43.65 43.76 37,513 -0.39(-0.89%)
Apr 03, 2003 44.14 44.72 43.49 44.15 63,402 +0.22(+0.50%)
Apr 02, 2003 43.53 45.01 43.46 43.93 189,283 +0.67(+1.54%)
Apr 01, 2003 41.96 43.37 40.91 43.27 98,670 +1.70(+4.10%)
Mar 31, 2003 40.95 42.02 40.73 41.56 91,801 +0.30(+0.73%)
Mar 28, 2003 43.09 43.09 40.64 41.26 230,808 -1.74(-4.05%)
Mar 27, 2003 42.02 43.15 41.36 43.00 82,621 +0.58(+1.36%)
Mar 26, 2003 43.08 43.15 42.43 42.43 38,173 -0.73(-1.68%)
Mar 25, 2003 42.64 43.15 42.26 43.15 31,988 +0.29(+0.67%)
Mar 24, 2003 44.33 44.37 41.71 42.87 57,880 -1.81(-4.05%)
Mar 21, 2003 43.11 44.67 42.36 44.67 93,480 +1.68(+3.91%)
Mar 20, 2003 42.18 43.34 42.02 42.99 35,531 +0.79(+1.88%)
Mar 19, 2003 42.37 42.55 42.12 42.20 43,325 -0.17(-0.39%)
Mar 18, 2003 42.26 42.52 41.97 42.37 33,257 -0.16(-0.37%)
Mar 17, 2003 40.75 42.52 40.71 42.52 78,923 +1.64(+4.02%)
Mar 14, 2003 40.40 40.97 40.40 40.88 73,888 +0.34(+0.84%)
Mar 13, 2003 39.56 40.54 39.38 40.54 61,685 +1.00(+2.53%)
Mar 12, 2003 39.60 39.64 38.84 39.54 54,420 -0.26(-0.65%)
Mar 11, 2003 39.33 39.80 39.29 39.80 26,946 +0.46(+1.17%)
Mar 10, 2003 40.15 40.23 39.22 39.34 72,252 -1.07(-2.64%)
Mar 07, 2003 41.39 41.63 40.31 40.40 106,595 -1.17(-2.80%)
Mar 06, 2003 41.52 41.96 41.52 41.57 43,457 -0.30(-0.71%)
Mar 05, 2003 41.64 41.87 41.26 41.87 71,988 +0.45(+1.08%)
Mar 04, 2003 40.61 41.74 40.50 41.42 111,087 +0.80(+1.98%)
Mar 03, 2003 40.22 40.72 40.22 40.62 43,589 +0.26(+0.64%)
Feb 28, 2003 40.34 40.62 40.16 40.36 62,346 -0.30(-0.73%)
Feb 27, 2003 40.58 40.92 40.27 40.65 55,081 -0.05(-0.11%)
Feb 26, 2003 40.75 40.86 39.67 40.70 83,612 -0.09(-0.22%)
Feb 25, 2003 39.64 40.96 39.64 40.79 56,666 +0.79(+1.97%)
Feb 24, 2003 40.59 40.59 39.43 40.00 98,406 -0.82(-2.00%)
Feb 21, 2003 39.09 40.82 38.95 40.82 101,972 +1.35(+3.41%)
Feb 20, 2003 38.62 39.59 38.28 39.47 128,258 +0.70(+1.82%)
Feb 19, 2003 40.26 40.26 37.94 38.77 105,803 -1.11(-2.79%)
Feb 18, 2003 40.63 40.63 39.78 39.88 107,652 -0.55(-1.35%)
Feb 14, 2003 40.63 40.65 40.25 40.43 245,818 -0.22(-0.54%)
Feb 13, 2003 38.76 40.65 37.55 40.65 688,977 +0.06(+0.15%)
Feb 12, 2003 40.47 40.78 40.28 40.59 31,701 +0.00(+0.00%)
Feb 11, 2003 39.99 41.15 39.76 40.59 81,763 +0.58(+1.44%)
Feb 10, 2003 40.55 40.56 39.72 40.01 46,627 -0.61(-1.51%)
Feb 07, 2003 41.29 41.29 40.62 40.62 33,550 -0.56(-1.36%)
Feb 06, 2003 41.34 41.60 40.96 41.18 24,964 -0.08(-0.20%)
Feb 05, 2003 41.11 41.80 40.91 41.27 28,927 -0.06(-0.15%)
Feb 04, 2003 41.57 41.57 40.90 41.33 20,870 -0.36(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.