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

Strayer Education (NQ: STRA )

114.80 -0.95 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2008 161.78 172.15 156.71 171.25 595,981 +10.73(+6.69%)
Oct 30, 2008 153.55 162.28 151.39 160.51 850,772 +14.45(+9.89%)
Oct 29, 2008 145.31 149.19 143.98 146.06 745,692 +3.75(+2.64%)
Oct 28, 2008 137.51 143.75 135.14 142.31 341,549 +5.90(+4.32%)
Oct 27, 2008 131.68 141.08 130.19 136.42 259,618 +3.03(+2.27%)
Oct 24, 2008 123.21 135.16 123.14 133.39 348,926 +3.20(+2.46%)
Oct 23, 2008 136.91 139.78 127.82 130.19 324,301 -6.02(-4.42%)
Oct 22, 2008 139.90 144.18 135.55 136.21 261,806 -5.33(-3.76%)
Oct 21, 2008 141.67 145.13 137.79 141.54 177,208 +0.03(+0.02%)
Oct 20, 2008 139.78 142.40 135.70 141.51 239,183 +5.81(+4.28%)
Oct 17, 2008 131.97 138.92 131.03 135.70 212,371 +0.47(+0.35%)
Oct 16, 2008 126.03 136.52 122.44 135.23 349,719 +9.20(+7.30%)
Oct 15, 2008 133.40 134.71 125.63 126.03 299,402 -10.19(-7.48%)
Oct 14, 2008 143.70 143.71 132.11 136.22 224,357 -2.07(-1.49%)
Oct 13, 2008 138.17 139.87 134.12 138.28 252,633 +3.42(+2.54%)
Oct 10, 2008 134.02 137.65 128.67 134.86 528,343 -2.47(-1.80%)
Oct 09, 2008 147.59 152.16 137.11 137.33 268,426 -10.15(-6.88%)
Oct 08, 2008 143.24 149.73 142.36 147.48 294,270 +0.22(+0.15%)
Oct 07, 2008 149.36 152.12 147.16 147.26 159,970 -0.14(-0.09%)
Oct 06, 2008 147.09 148.65 140.46 147.40 272,497 -3.16(-2.10%)
Oct 03, 2008 147.99 155.00 147.99 150.55 239,322 +1.90(+1.28%)
Oct 02, 2008 151.36 151.36 148.10 148.65 132,042 -3.72(-2.44%)
Oct 01, 2008 155.37 155.37 148.29 152.38 132,990 +0.82(+0.54%)
Sep 30, 2008 155.70 158.99 148.34 151.56 212,350 +0.13(+0.09%)
Sep 29, 2008 154.30 156.56 147.97 151.43 205,656 -5.21(-3.33%)
Sep 26, 2008 156.04 159.13 154.81 156.65 156,191 -1.77(-1.12%)
Sep 25, 2008 159.17 160.91 157.20 158.42 56,330 -0.26(-0.16%)
Sep 24, 2008 164.27 164.45 158.45 158.67 117,806 -4.72(-2.89%)
Sep 23, 2008 164.84 168.33 162.33 163.40 79,288 -1.14(-0.69%)
Sep 22, 2008 166.52 169.37 164.23 164.53 122,858 -2.74(-1.64%)
Sep 19, 2008 168.31 169.52 165.14 167.27 147,593 +3.78(+2.31%)
Sep 18, 2008 164.35 166.39 160.21 163.50 215,241 +0.80(+0.49%)
Sep 17, 2008 164.23 167.31 162.70 162.70 161,826 -4.75(-2.83%)
Sep 16, 2008 166.11 171.09 164.27 167.44 163,867 +0.57(+0.34%)
Sep 15, 2008 162.81 169.44 160.46 166.88 141,729 -2.66(-1.57%)
Sep 12, 2008 167.94 172.10 167.81 169.54 128,644 -0.30(-0.18%)
Sep 11, 2008 166.73 171.06 165.43 169.84 161,651 -0.64(-0.38%)
Sep 10, 2008 165.60 171.22 164.83 170.49 166,476 +5.14(+3.11%)
Sep 09, 2008 168.50 172.43 165.35 165.35 122,057 -3.81(-2.25%)
Sep 08, 2008 167.05 173.67 165.21 169.16 199,302 +5.81(+3.56%)
Sep 05, 2008 164.64 166.34 162.15 163.34 203,193 -2.70(-1.63%)
Sep 04, 2008 157.58 166.76 157.58 166.04 465,779 +7.10(+4.47%)
Sep 03, 2008 159.84 161.81 157.42 158.95 139,842 -2.29(-1.42%)
Sep 02, 2008 157.67 162.11 157.67 161.24 206,482 +2.43(+1.53%)
Aug 29, 2008 159.74 161.56 157.50 158.81 111,530 -2.13(-1.33%)
Aug 28, 2008 161.22 163.46 160.09 160.94 168,272 +0.39(+0.24%)
Aug 27, 2008 160.06 161.90 158.60 160.55 75,727 -0.10(-0.06%)
Aug 26, 2008 162.27 162.46 158.33 160.65 150,287 -1.72(-1.06%)
Aug 25, 2008 164.63 165.33 161.31 162.37 86,686 -3.91(-2.35%)
Aug 22, 2008 165.35 167.74 162.79 166.28 99,990 +2.17(+1.32%)
Aug 21, 2008 164.81 166.42 163.10 164.11 129,538 -0.98(-0.60%)
Aug 20, 2008 167.16 167.62 164.09 165.09 145,450 -0.88(-0.53%)
Aug 19, 2008 164.70 168.56 164.70 165.98 100,751 +0.02(+0.01%)
Aug 18, 2008 169.50 169.81 164.43 165.95 128,541 -3.25(-1.92%)
Aug 15, 2008 171.03 171.03 165.85 169.20 181,336 -1.29(-0.76%)
Aug 14, 2008 169.42 172.55 169.16 170.50 83,861 -0.30(-0.18%)
Aug 13, 2008 169.97 171.53 169.84 170.80 257,095 -0.53(-0.31%)
Aug 12, 2008 172.00 172.00 168.54 171.33 205,650 +1.28(+0.75%)
Aug 11, 2008 168.22 172.73 166.17 170.05 149,385 +2.39(+1.43%)
Aug 08, 2008 166.03 169.97 165.08 167.66 90,159 +1.82(+1.10%)
Aug 07, 2008 166.30 166.88 164.80 165.83 121,745 -0.39(-0.24%)
Aug 06, 2008 166.84 169.06 166.01 166.23 149,231 -1.23(-0.74%)
Aug 05, 2008 167.11 168.37 164.83 167.46 186,137 +2.21(+1.34%)
Aug 04, 2008 164.24 167.00 163.44 165.25 117,957 -1.69(-1.01%)
Aug 01, 2008 171.03 172.06 166.92 166.94 113,387 -1.61(-0.95%)
Jul 31, 2008 168.85 170.40 165.74 168.54 322,783 -2.26(-1.32%)
Jul 30, 2008 167.93 171.67 165.46 170.81 167,910 +3.66(+2.19%)
Jul 29, 2008 167.14 167.62 162.56 167.14 216,438 +4.20(+2.58%)
Jul 28, 2008 165.89 167.90 161.19 162.94 152,584 -2.98(-1.80%)
Jul 25, 2008 168.57 169.26 165.27 165.92 201,351 -1.00(-0.60%)
Jul 24, 2008 161.96 169.83 161.67 166.92 670,375 +11.11(+7.13%)
Jul 23, 2008 158.11 162.69 153.95 155.81 211,251 -0.85(-0.54%)
Jul 22, 2008 154.39 158.09 152.12 156.66 196,100 +0.17(+0.11%)
Jul 21, 2008 159.31 159.31 156.01 156.49 363,993 -2.61(-1.64%)
Jul 18, 2008 159.08 161.64 155.95 159.10 146,623 +0.29(+0.19%)
Jul 17, 2008 155.56 160.88 155.23 158.81 314,458 +1.72(+1.10%)
Jul 16, 2008 154.72 158.39 153.32 157.09 142,999 +2.22(+1.43%)
Jul 15, 2008 151.76 157.02 149.49 154.87 150,444 +1.35(+0.88%)
Jul 14, 2008 157.15 157.34 152.47 153.52 205,598 -3.13(-2.00%)
Jul 11, 2008 156.11 158.17 152.21 156.65 132,019 -1.00(-0.63%)
Jul 10, 2008 157.85 160.57 154.56 157.65 192,237 -1.44(-0.91%)
Jul 09, 2008 159.53 163.74 157.04 159.09 265,426 -0.12(-0.08%)
Jul 08, 2008 157.11 160.44 153.53 159.21 295,979 +1.37(+0.87%)
Jul 07, 2008 156.34 162.72 154.63 157.84 243,689 -1.72(-1.08%)
Jul 04, 2008 158.86 160.30 155.72 159.56 146,151 +0.00(+0.00%)
Jul 03, 2008 158.86 160.30 155.72 159.56 146,151 +1.70(+1.08%)
Jul 02, 2008 163.72 164.76 157.65 157.86 361,600 -2.15(-1.34%)
Jul 01, 2008 158.17 162.45 151.39 160.01 325,650 +1.78(+1.12%)
Jun 30, 2008 169.75 170.28 157.88 158.23 657,233 -11.26(-6.64%)
Jun 27, 2008 159.80 169.50 158.65 169.49 2,182,155 +9.04(+5.64%)
Jun 26, 2008 161.20 163.13 158.45 160.44 337,078 -2.56(-1.57%)
Jun 25, 2008 161.04 163.47 160.06 163.00 284,640 +1.98(+1.23%)
Jun 24, 2008 162.90 163.54 159.62 161.02 197,714 -2.31(-1.41%)
Jun 23, 2008 165.35 166.82 161.88 163.33 360,690 -0.39(-0.24%)
Jun 20, 2008 165.23 168.75 163.22 163.71 466,308 -2.85(-1.71%)
Jun 19, 2008 161.84 166.74 161.80 166.56 228,257 +4.72(+2.91%)
Jun 18, 2008 161.35 162.94 159.52 161.84 220,731 -0.12(-0.07%)
Jun 17, 2008 161.24 163.74 159.07 161.97 420,505 -3.72(-2.24%)
Jun 16, 2008 155.15 166.70 151.41 165.68 644,601 +10.04(+6.45%)
Jun 13, 2008 152.69 155.64 150.62 155.64 187,933 +4.62(+3.06%)
Jun 12, 2008 151.12 152.88 149.52 151.02 112,327 +1.55(+1.04%)
Jun 11, 2008 149.90 151.05 147.66 149.47 172,709 -1.23(-0.81%)
Jun 10, 2008 149.73 151.83 147.29 150.70 72,235 +1.69(+1.13%)
Jun 09, 2008 150.21 152.32 148.50 149.01 182,721 -1.52(-1.01%)
Jun 06, 2008 154.01 154.58 149.83 150.53 127,131 -4.78(-3.08%)
Jun 05, 2008 152.09 155.31 151.22 155.31 161,661 +3.26(+2.15%)
Jun 04, 2008 149.41 154.77 148.90 152.05 146,776 +1.81(+1.20%)
Jun 03, 2008 153.60 153.60 149.56 150.24 174,959 -1.85(-1.22%)
Jun 02, 2008 150.54 152.49 148.85 152.10 179,962 +0.81(+0.54%)
May 30, 2008 154.23 155.57 150.33 151.29 247,802 -2.37(-1.54%)
May 29, 2008 149.81 154.20 147.72 153.66 209,480 +4.28(+2.86%)
May 28, 2008 150.15 150.61 147.97 149.38 158,577 -0.29(-0.19%)
May 27, 2008 144.26 149.81 142.96 149.67 190,360 +6.09(+4.24%)
May 26, 2008 144.99 145.55 141.45 143.57 93,067 +0.00(+0.00%)
May 23, 2008 144.99 145.55 141.45 143.57 93,067 -2.17(-1.49%)
May 22, 2008 143.77 146.68 140.93 145.75 105,374 +1.47(+1.02%)
May 21, 2008 147.44 149.30 142.08 144.28 212,487 -2.61(-1.78%)
May 20, 2008 144.73 147.58 139.58 146.89 338,341 -0.26(-0.18%)
May 19, 2008 148.71 149.74 146.38 147.15 136,984 -1.80(-1.21%)
May 16, 2008 152.03 152.03 147.20 148.95 213,949 -1.94(-1.28%)
May 15, 2008 149.09 151.04 147.62 150.89 218,897 +1.70(+1.14%)
May 14, 2008 144.97 150.96 144.67 149.18 309,713 +4.87(+3.38%)
May 13, 2008 145.36 146.23 143.86 144.31 143,996 -1.20(-0.82%)
May 12, 2008 144.79 145.99 140.19 145.50 155,138 +2.47(+1.73%)
May 09, 2008 140.13 144.17 140.02 143.03 156,396 -0.17(-0.12%)
May 08, 2008 142.47 144.88 140.28 143.20 247,998 +0.73(+0.51%)
May 07, 2008 148.69 150.08 142.36 142.47 193,399 -6.31(-4.24%)
May 06, 2008 144.85 149.30 144.29 148.78 208,095 +3.41(+2.34%)
May 05, 2008 145.07 147.82 143.70 145.37 216,656 -0.55(-0.38%)
May 02, 2008 148.34 149.09 143.59 145.92 666,149 -3.46(-2.32%)
May 01, 2008 140.91 150.60 140.90 149.38 574,087 +8.85(+6.30%)
Apr 30, 2008 140.75 150.87 140.45 140.53 780,402 +4.39(+3.22%)
Apr 29, 2008 135.61 137.66 133.93 136.14 281,849 +1.26(+0.93%)
Apr 28, 2008 135.34 136.73 133.75 134.89 310,667 -0.61(-0.45%)
Apr 25, 2008 134.30 137.55 133.25 135.49 268,938 +1.27(+0.95%)
Apr 24, 2008 131.33 135.08 128.50 134.22 159,030 +3.27(+2.50%)
Apr 23, 2008 128.76 131.25 127.57 130.95 204,094 +2.54(+1.97%)
Apr 22, 2008 129.78 130.19 127.08 128.42 232,971 -2.84(-2.16%)
Apr 21, 2008 131.79 133.00 129.69 131.25 158,790 -1.95(-1.46%)
Apr 18, 2008 134.71 134.96 132.96 133.20 209,086 +0.63(+0.47%)
Apr 17, 2008 132.23 133.25 128.89 132.57 113,545 +0.10(+0.07%)
Apr 16, 2008 131.18 133.22 129.84 132.47 145,960 +2.53(+1.95%)
Apr 15, 2008 130.95 130.95 128.24 129.94 172,460 -0.03(-0.02%)
Apr 14, 2008 131.22 133.40 128.48 129.97 156,434 -1.51(-1.15%)
Apr 11, 2008 131.69 132.57 129.45 131.49 295,110 -0.33(-0.25%)
Apr 10, 2008 125.03 131.99 124.30 131.82 348,986 +6.78(+5.42%)
Apr 09, 2008 127.92 128.75 125.00 125.04 345,232 -3.58(-2.78%)
Apr 08, 2008 127.02 129.87 125.85 128.62 301,962 -0.63(-0.49%)
Apr 07, 2008 131.69 131.69 125.19 129.26 313,203 -0.51(-0.39%)
Apr 04, 2008 122.74 135.30 122.74 129.76 868,029 +7.59(+6.21%)
Apr 03, 2008 119.55 123.28 117.18 122.17 276,864 +2.48(+2.07%)
Apr 02, 2008 120.84 121.45 118.65 119.70 328,735 -1.54(-1.27%)
Apr 01, 2008 116.04 121.51 114.15 121.24 519,492 +5.83(+5.05%)
Mar 31, 2008 108.35 116.13 108.35 115.41 491,756 +2.40(+2.12%)
Mar 28, 2008 111.33 119.55 109.40 113.02 1,521,699 -15.27(-11.90%)
Mar 27, 2008 128.45 130.92 127.48 128.28 283,840 +0.09(+0.07%)
Mar 26, 2008 127.61 129.63 126.86 128.19 118,692 -0.48(-0.37%)
Mar 25, 2008 129.76 130.35 127.83 128.67 152,811 -0.31(-0.24%)
Mar 24, 2008 127.07 131.33 125.67 128.98 414,468 +3.97(+3.18%)
Mar 21, 2008 118.86 125.63 116.97 125.00 598,484 +0.00(+0.00%)
Mar 20, 2008 118.86 125.63 116.97 125.00 598,484 +7.28(+6.18%)
Mar 19, 2008 121.81 122.99 117.72 117.72 177,225 -3.24(-2.68%)
Mar 18, 2008 118.87 121.20 115.69 120.96 299,213 +5.85(+5.08%)
Mar 17, 2008 111.37 118.62 110.57 115.11 655,935 -2.95(-2.50%)
Mar 14, 2008 118.16 118.95 113.01 118.06 552,124 +0.76(+0.65%)
Mar 13, 2008 115.04 119.95 114.45 117.30 544,410 +0.83(+0.71%)
Mar 12, 2008 115.31 119.14 115.11 116.47 532,988 +1.62(+1.41%)
Mar 11, 2008 112.08 115.69 110.82 114.85 451,818 +5.44(+4.97%)
Mar 10, 2008 109.78 113.44 109.33 109.41 514,346 -3.35(-2.97%)
Mar 07, 2008 111.03 113.83 108.66 112.77 597,711 +5.19(+4.83%)
Mar 06, 2008 113.55 115.60 107.57 107.57 431,686 -4.56(-4.06%)
Mar 05, 2008 116.79 116.79 111.73 112.13 496,717 -4.06(-3.50%)
Mar 04, 2008 111.28 116.25 110.87 116.19 472,536 +2.98(+2.63%)
Mar 03, 2008 116.61 118.28 112.52 113.21 498,384 -4.62(-3.92%)
Feb 29, 2008 121.54 124.05 117.36 117.84 378,587 -4.75(-3.88%)
Feb 28, 2008 127.02 128.66 120.73 122.59 771,547 -4.70(-3.69%)
Feb 27, 2008 123.40 127.76 123.40 127.29 295,418 +2.37(+1.90%)
Feb 26, 2008 116.55 127.11 116.55 124.92 790,868 +7.64(+6.52%)
Feb 25, 2008 120.29 120.68 115.57 117.28 603,830 -2.87(-2.39%)
Feb 22, 2008 118.33 122.60 114.58 120.14 1,090,746 +0.87(+0.73%)
Feb 21, 2008 130.57 131.21 117.28 119.27 1,021,730 -11.33(-8.68%)
Feb 20, 2008 126.81 130.93 125.70 130.60 235,892 +3.44(+2.71%)
Feb 19, 2008 127.96 131.62 126.66 127.16 312,809 +0.77(+0.61%)
Feb 18, 2008 126.26 130.69 125.30 126.39 626,825 +0.00(+0.00%)
Feb 15, 2008 126.26 130.69 125.30 126.39 626,825 -0.38(-0.30%)
Feb 14, 2008 125.74 133.96 123.16 126.77 1,062,409 +7.20(+6.03%)
Feb 13, 2008 123.36 123.36 118.78 119.56 393,997 -3.12(-2.54%)
Feb 12, 2008 125.51 125.51 121.90 122.68 233,622 +0.51(+0.41%)
Feb 11, 2008 123.16 124.59 122.07 122.17 197,994 -1.38(-1.11%)
Feb 08, 2008 124.09 126.34 122.35 123.55 308,141 -0.57(-0.46%)
Feb 07, 2008 123.84 127.11 123.61 124.12 430,664 +0.04(+0.03%)
Feb 06, 2008 129.62 132.46 124.03 124.08 287,243 -5.12(-3.96%)
Feb 05, 2008 130.70 131.23 128.95 129.20 114,383 -1.82(-1.39%)
Feb 04, 2008 133.39 133.78 130.47 131.02 106,920 -0.45(-0.34%)
Feb 01, 2008 130.57 133.03 129.67 131.47 176,948 +0.86(+0.65%)
Jan 31, 2008 122.97 131.44 122.08 130.61 257,694 +5.84(+4.68%)
Jan 30, 2008 127.58 128.94 124.76 124.77 150,398 -3.79(-2.95%)
Jan 29, 2008 129.23 129.23 126.02 128.56 123,413 +0.27(+0.21%)
Jan 28, 2008 124.33 128.88 123.22 128.29 178,620 +3.71(+2.98%)
Jan 25, 2008 127.30 127.35 122.69 124.58 149,703 -1.55(-1.23%)
Jan 24, 2008 125.10 127.26 122.45 126.13 191,510 +1.58(+1.27%)
Jan 23, 2008 119.11 125.37 119.01 124.55 343,037 +2.22(+1.81%)
Jan 22, 2008 122.32 126.39 121.38 122.33 421,435 -4.86(-3.82%)
Jan 21, 2008 129.85 130.29 126.39 127.19 226,332 +0.00(+0.00%)
Jan 18, 2008 129.85 130.29 126.39 127.19 226,332 -1.54(-1.19%)
Jan 17, 2008 131.72 132.73 128.42 128.73 150,853 -2.19(-1.68%)
Jan 16, 2008 132.48 132.62 129.90 130.92 197,469 -1.85(-1.39%)
Jan 15, 2008 133.13 135.94 132.77 132.77 317,150 -2.09(-1.55%)
Jan 14, 2008 132.34 136.12 132.34 134.86 260,368 +3.16(+2.40%)
Jan 11, 2008 132.95 132.95 130.70 131.69 174,281 -1.83(-1.37%)
Jan 10, 2008 131.32 134.35 128.45 133.53 194,564 +1.57(+1.19%)
Jan 09, 2008 118.44 132.67 118.44 131.95 500,510 +13.81(+11.69%)
Jan 08, 2008 125.76 127.22 117.79 118.14 253,452 -6.74(-5.40%)
Jan 07, 2008 122.29 125.97 121.34 124.88 155,147 +2.95(+2.42%)
Jan 04, 2008 121.15 125.00 119.15 121.93 264,897 -0.70(-0.57%)
Jan 03, 2008 127.90 127.90 121.30 122.63 410,611 -4.80(-3.77%)
Jan 02, 2008 128.44 128.92 126.24 127.42 187,860 -1.67(-1.30%)
Jan 01, 2008 130.72 131.16 128.37 129.10 123,509 +0.00(+0.00%)
Dec 31, 2007 130.72 131.16 128.37 129.10 123,509 -2.06(-1.57%)
Dec 28, 2007 133.50 136.38 130.57 131.16 109,779 -1.91(-1.43%)
Dec 27, 2007 137.01 137.01 133.04 133.06 149,786 -4.56(-3.31%)
Dec 26, 2007 135.65 138.07 134.32 137.62 154,905 +0.91(+0.66%)
Dec 24, 2007 136.88 136.88 135.08 136.71 55,686 +1.14(+0.84%)
Dec 21, 2007 133.68 136.06 131.62 135.57 372,807 +4.93(+3.78%)
Dec 20, 2007 134.06 134.06 129.58 130.63 211,792 -1.93(-1.46%)
Dec 19, 2007 137.64 140.01 131.94 132.56 253,963 -5.11(-3.71%)
Dec 18, 2007 136.55 138.00 132.87 137.67 164,588 +2.10(+1.55%)
Dec 17, 2007 136.98 138.37 135.49 135.57 124,243 -2.00(-1.45%)
Dec 14, 2007 136.82 138.61 135.30 137.57 170,206 -0.17(-0.12%)
Dec 13, 2007 136.16 137.90 134.31 137.73 183,171 +0.67(+0.49%)
Dec 12, 2007 130.47 138.03 130.47 137.06 221,774 +6.22(+4.75%)
Dec 11, 2007 135.95 138.02 130.57 130.84 189,380 -4.47(-3.31%)
Dec 10, 2007 137.26 138.01 134.18 135.31 190,189 -1.85(-1.35%)
Dec 07, 2007 138.35 138.95 136.19 137.16 142,452 -0.68(-0.49%)
Dec 06, 2007 137.85 138.41 136.85 137.84 156,886 -0.25(-0.18%)
Dec 05, 2007 137.68 138.13 135.69 138.09 141,412 +1.96(+1.44%)
Dec 04, 2007 135.73 137.70 134.09 136.13 82,582 -0.50(-0.37%)
Dec 03, 2007 137.71 138.19 134.68 136.63 92,420 -0.25(-0.18%)
Nov 30, 2007 138.29 140.42 136.23 136.88 145,022 +0.22(+0.16%)
Nov 29, 2007 138.35 139.09 135.30 136.66 131,283 -2.45(-1.76%)
Nov 28, 2007 135.17 139.65 133.02 139.10 197,350 +5.23(+3.91%)
Nov 27, 2007 130.42 134.34 128.68 133.87 129,608 +3.45(+2.65%)
Nov 26, 2007 132.31 134.66 130.01 130.42 172,014 -1.43(-1.08%)
Nov 23, 2007 130.82 132.68 127.61 131.85 38,212 +2.02(+1.56%)
Nov 21, 2007 129.40 131.68 128.08 129.83 130,585 -0.23(-0.18%)
Nov 20, 2007 133.13 135.15 128.47 130.07 321,823 -3.19(-2.39%)
Nov 19, 2007 134.21 135.29 132.73 133.25 141,171 -2.52(-1.86%)
Nov 16, 2007 134.24 136.14 133.32 135.77 123,002 +1.48(+1.11%)
Nov 15, 2007 135.53 135.53 133.27 134.29 239,971 -1.14(-0.84%)
Nov 14, 2007 136.51 136.98 135.17 135.42 210,540 -0.64(-0.47%)
Nov 13, 2007 139.28 139.28 135.64 136.07 386,379 -3.19(-2.29%)
Nov 12, 2007 143.82 145.08 138.88 139.26 171,068 -5.46(-3.78%)
Nov 09, 2007 146.06 146.52 143.64 144.73 199,846 -2.29(-1.56%)
Nov 08, 2007 144.85 148.08 143.45 147.02 311,073 +3.36(+2.34%)
Nov 07, 2007 146.59 146.59 142.98 143.66 248,664 -4.15(-2.81%)
Nov 06, 2007 142.70 148.27 142.07 147.81 345,455 +5.84(+4.12%)
Nov 05, 2007 138.27 143.55 138.13 141.96 293,396 +1.95(+1.39%)
Nov 02, 2007 138.46 140.76 136.81 140.01 290,728 +3.97(+2.92%)
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.