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

Strayer Education (NQ: STRA )

119.09 -0.75 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2009 154.03 157.26 153.55 154.41 284,493 +0.87(+0.57%)
Oct 29, 2009 163.57 164.33 152.74 153.55 676,013 -7.62(-4.73%)
Oct 28, 2009 163.58 165.24 159.76 161.16 359,259 -5.23(-3.14%)
Oct 27, 2009 166.27 168.49 164.78 166.39 169,110 +1.03(+0.62%)
Oct 26, 2009 173.90 173.90 164.72 165.36 88,414 -2.73(-1.62%)
Oct 23, 2009 168.65 170.88 167.50 168.09 72,292 -0.80(-0.47%)
Oct 22, 2009 167.52 169.42 163.24 168.89 191,484 +0.45(+0.27%)
Oct 21, 2009 173.82 175.95 168.35 168.44 185,886 -6.60(-3.77%)
Oct 20, 2009 172.72 176.01 167.89 175.04 129,513 +2.69(+1.56%)
Oct 19, 2009 170.75 175.74 168.93 172.35 131,976 +1.17(+0.68%)
Oct 16, 2009 172.04 172.66 169.80 171.18 65,235 -1.93(-1.12%)
Oct 15, 2009 171.46 173.81 171.34 173.11 113,674 +1.69(+0.99%)
Oct 14, 2009 170.22 171.77 166.61 171.42 109,048 +2.30(+1.36%)
Oct 13, 2009 167.88 170.53 166.65 169.13 119,716 +0.54(+0.32%)
Oct 12, 2009 170.56 170.89 167.92 168.59 80,535 -1.19(-0.70%)
Oct 09, 2009 167.72 169.99 167.37 169.77 78,099 +1.57(+0.94%)
Oct 08, 2009 165.46 168.92 164.87 168.20 254,075 +3.04(+1.84%)
Oct 07, 2009 162.87 165.77 162.32 165.16 149,599 +1.61(+0.99%)
Oct 06, 2009 162.30 164.71 160.73 163.54 95,313 +2.26(+1.40%)
Oct 05, 2009 161.09 162.04 159.69 161.28 119,344 +0.13(+0.08%)
Oct 02, 2009 162.60 165.57 160.99 161.15 164,130 -2.40(-1.46%)
Oct 01, 2009 165.86 165.86 163.11 163.55 191,484 -2.05(-1.24%)
Sep 30, 2009 166.82 167.70 164.06 165.60 188,732 -1.08(-0.65%)
Sep 29, 2009 161.82 168.15 161.13 166.69 272,714 +5.42(+3.36%)
Sep 28, 2009 160.10 162.36 159.34 161.27 116,013 +1.01(+0.63%)
Sep 25, 2009 162.15 162.74 156.86 160.26 195,960 -1.51(-0.94%)
Sep 24, 2009 162.73 164.68 160.03 161.77 86,027 -0.91(-0.56%)
Sep 23, 2009 166.99 167.35 162.68 162.68 200,253 -4.68(-2.80%)
Sep 22, 2009 164.28 167.99 162.56 167.36 314,673 -1.25(-0.74%)
Sep 21, 2009 154.44 170.41 154.44 168.61 488,671 +13.41(+8.64%)
Sep 18, 2009 152.15 157.10 152.15 155.20 270,356 -0.59(-0.38%)
Sep 17, 2009 154.88 156.73 154.55 155.79 202,720 +1.24(+0.80%)
Sep 16, 2009 153.84 154.58 152.58 154.55 126,825 +0.43(+0.28%)
Sep 15, 2009 153.07 155.56 153.07 154.12 274,445 +1.02(+0.67%)
Sep 14, 2009 154.36 155.68 151.94 153.10 238,104 -1.29(-0.83%)
Sep 11, 2009 158.05 158.27 154.06 154.38 159,279 -4.00(-2.53%)
Sep 10, 2009 157.11 162.04 157.11 158.38 126,396 +1.24(+0.79%)
Sep 09, 2009 156.94 158.16 156.18 157.15 123,527 +0.66(+0.42%)
Sep 08, 2009 156.05 156.99 155.21 156.49 97,658 -0.20(-0.13%)
Sep 04, 2009 158.31 158.31 155.52 156.69 74,423 -1.42(-0.89%)
Sep 03, 2009 155.85 158.19 154.22 158.10 178,580 +2.72(+1.75%)
Sep 02, 2009 157.40 159.77 155.30 155.39 150,910 -2.41(-1.53%)
Sep 01, 2009 153.00 162.27 151.82 157.80 209,069 -2.80(-1.74%)
Aug 31, 2009 162.83 162.83 159.23 160.60 163,995 -3.39(-2.06%)
Aug 28, 2009 166.84 166.84 162.72 163.98 53,635 -1.70(-1.03%)
Aug 27, 2009 165.52 166.48 162.57 165.69 173,345 +0.86(+0.52%)
Aug 26, 2009 162.74 166.07 159.32 164.83 155,764 +1.18(+0.72%)
Aug 25, 2009 167.00 167.00 162.89 163.65 164,283 -0.69(-0.42%)
Aug 24, 2009 164.22 166.76 163.57 164.33 191,162 +0.22(+0.13%)
Aug 21, 2009 165.76 165.76 163.88 164.11 177,237 -0.78(-0.48%)
Aug 20, 2009 159.79 165.03 159.79 164.90 113,325 +2.77(+1.71%)
Aug 19, 2009 159.62 162.49 158.29 162.13 132,594 +1.26(+0.79%)
Aug 18, 2009 159.94 161.06 157.49 160.87 114,873 +1.98(+1.24%)
Aug 17, 2009 157.73 161.71 157.73 158.89 177,174 -3.67(-2.26%)
Aug 14, 2009 160.69 164.88 158.50 162.56 128,924 +1.28(+0.80%)
Aug 13, 2009 161.11 161.61 159.24 161.28 139,191 +0.57(+0.36%)
Aug 12, 2009 162.16 163.27 160.22 160.71 183,676 -1.92(-1.18%)
Aug 11, 2009 165.22 165.22 159.00 162.62 96,629 -1.86(-1.13%)
Aug 10, 2009 166.46 166.46 161.29 164.49 145,014 -0.11(-0.07%)
Aug 07, 2009 164.44 166.27 161.87 164.60 172,025 +0.98(+0.60%)
Aug 06, 2009 165.85 167.10 163.45 163.62 191,670 -1.51(-0.91%)
Aug 05, 2009 166.00 168.00 164.31 165.12 173,198 -0.26(-0.16%)
Aug 04, 2009 165.22 167.79 163.65 165.38 201,527 -0.41(-0.25%)
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.