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

Strayer Education (NQ: STRA )

115.75 +0.35 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2005 75.43 75.71 74.78 75.56 211,418 -0.08(-0.11%)
Nov 29, 2005 75.33 75.65 74.66 75.64 80,166 +0.85(+1.13%)
Nov 28, 2005 74.84 75.21 73.77 74.79 131,419 -0.02(-0.03%)
Nov 25, 2005 74.71 75.43 74.53 74.81 28,186 -0.35(-0.46%)
Nov 23, 2005 75.26 75.86 74.32 75.16 68,150 -0.64(-0.84%)
Nov 22, 2005 76.19 76.19 75.38 75.80 150,703 -0.26(-0.35%)
Nov 21, 2005 74.14 76.29 72.61 76.06 150,744 +2.02(+2.73%)
Nov 18, 2005 73.95 74.42 73.36 74.04 74,294 +0.68(+0.93%)
Nov 17, 2005 71.41 73.84 71.41 73.36 73,718 +1.71(+2.39%)
Nov 16, 2005 71.05 72.23 70.85 71.65 94,590 +0.27(+0.37%)
Nov 15, 2005 71.06 71.82 70.67 71.38 102,617 +0.34(+0.48%)
Nov 14, 2005 71.48 71.64 70.86 71.04 109,635 -0.67(-0.93%)
Nov 11, 2005 73.78 73.96 71.16 71.71 269,039 -2.34(-3.16%)
Nov 10, 2005 72.13 74.34 70.57 74.05 101,466 +1.95(+2.70%)
Nov 09, 2005 71.68 72.97 71.16 72.10 82,258 +0.56(+0.78%)
Nov 08, 2005 72.19 72.38 70.63 71.54 98,897 -1.04(-1.44%)
Nov 07, 2005 72.82 72.88 71.22 72.59 77,935 +0.07(+0.09%)
Nov 04, 2005 72.51 73.06 71.29 72.52 86,896 +0.37(+0.51%)
Nov 03, 2005 73.40 73.40 71.05 72.15 164,838 -0.87(-1.19%)
Nov 02, 2005 70.18 73.06 70.18 73.02 219,149 +2.88(+4.11%)
Nov 01, 2005 67.41 70.60 67.41 70.13 192,792 +2.37(+3.50%)
Oct 31, 2005 68.71 69.65 67.65 67.76 303,052 -0.94(-1.37%)
Oct 28, 2005 68.67 69.07 68.00 68.70 199,117 +0.38(+0.55%)
Oct 27, 2005 68.79 68.79 66.85 68.33 176,373 -0.20(-0.30%)
Oct 26, 2005 68.48 69.59 67.99 68.53 84,965 -0.52(-0.76%)
Oct 25, 2005 69.45 69.54 68.26 69.05 171,364 -0.64(-0.91%)
Oct 24, 2005 68.33 69.84 68.29 69.69 112,212 +1.36(+1.99%)
Oct 21, 2005 66.44 68.84 66.34 68.33 189,582 +1.55(+2.32%)
Oct 20, 2005 67.58 67.58 66.04 66.77 181,267 -0.99(-1.46%)
Oct 19, 2005 66.33 68.37 65.79 67.76 230,091 +1.11(+1.67%)
Oct 18, 2005 67.33 67.33 66.06 66.65 153,016 -0.48(-0.71%)
Oct 17, 2005 66.62 67.13 65.92 67.13 67,356 +0.47(+0.70%)
Oct 14, 2005 66.51 67.17 65.86 66.66 120,302 +0.64(+0.97%)
Oct 13, 2005 65.61 66.46 65.41 66.02 193,316 +0.73(+1.11%)
Oct 12, 2005 65.40 66.16 64.63 65.29 256,333 -0.38(-0.58%)
Oct 11, 2005 68.40 68.40 65.41 65.67 448,232 -2.56(-3.75%)
Oct 10, 2005 68.78 68.78 67.83 68.23 178,640 -0.27(-0.40%)
Oct 07, 2005 68.55 69.53 68.45 68.50 211,674 +0.33(+0.48%)
Oct 06, 2005 70.60 70.66 66.63 68.17 351,134 -2.23(-3.17%)
Oct 05, 2005 71.07 71.32 70.17 70.41 248,881 -0.26(-0.37%)
Oct 04, 2005 71.24 71.32 70.62 70.67 120,199 -0.46(-0.65%)
Oct 03, 2005 71.45 71.90 70.35 71.13 173,854 -0.42(-0.59%)
Sep 30, 2005 70.88 71.74 70.86 71.56 155,554 +0.67(+0.95%)
Sep 29, 2005 69.69 71.50 69.38 70.88 161,485 +1.42(+2.05%)
Sep 28, 2005 69.31 70.55 68.48 69.46 105,199 +0.39(+0.56%)
Sep 27, 2005 68.77 70.04 68.64 69.07 124,212 +0.30(+0.44%)
Sep 26, 2005 68.42 69.73 68.29 68.77 233,130 +0.35(+0.51%)
Sep 23, 2005 68.42 68.59 67.76 68.42 285,044 +0.30(+0.43%)
Sep 22, 2005 68.13 69.56 67.47 68.13 494,635 -1.45(-2.09%)
Sep 21, 2005 70.89 70.89 69.35 69.58 260,794 -1.53(-2.15%)
Sep 20, 2005 72.53 72.53 69.75 71.11 203,014 -1.48(-2.03%)
Sep 19, 2005 74.81 74.84 71.63 72.59 289,439 -2.43(-3.24%)
Sep 16, 2005 73.89 75.90 73.74 75.02 270,435 +1.67(+2.27%)
Sep 15, 2005 74.26 74.95 72.94 73.35 113,360 -0.91(-1.23%)
Sep 14, 2005 75.15 75.33 73.69 74.26 80,838 -0.88(-1.17%)
Sep 13, 2005 76.05 76.18 74.80 75.15 95,257 -1.39(-1.82%)
Sep 12, 2005 75.99 76.93 75.34 76.54 85,045 +0.27(+0.35%)
Sep 09, 2005 76.53 76.53 75.66 76.27 66,995 -0.27(-0.35%)
Sep 08, 2005 75.87 76.54 75.39 76.54 89,293 +0.58(+0.77%)
Sep 07, 2005 75.87 76.23 75.34 75.96 46,826 -0.05(-0.07%)
Sep 06, 2005 76.57 77.95 75.33 76.01 151,548 -0.24(-0.32%)
Sep 02, 2005 77.05 77.11 75.63 76.25 114,278 -0.97(-1.25%)
Sep 01, 2005 75.86 77.59 75.62 77.22 77,929 +0.82(+1.07%)
Aug 31, 2005 75.96 77.23 74.95 76.40 215,288 +0.21(+0.28%)
Aug 30, 2005 75.27 76.65 74.79 76.19 147,083 +0.88(+1.17%)
Aug 29, 2005 75.70 75.84 74.83 75.31 107,280 -0.39(-0.52%)
Aug 26, 2005 75.87 75.93 75.14 75.71 94,721 -0.17(-0.22%)
Aug 25, 2005 74.56 75.87 74.24 75.87 104,211 +0.93(+1.24%)
Aug 24, 2005 74.20 75.90 74.19 74.94 107,370 +0.64(+0.86%)
Aug 23, 2005 74.91 74.94 74.12 74.31 58,051 -0.63(-0.84%)
Aug 22, 2005 74.11 74.94 73.93 74.94 119,839 +0.64(+0.86%)
Aug 19, 2005 74.93 75.18 74.05 74.30 264,676 -0.83(-1.11%)
Aug 18, 2005 74.92 75.62 74.01 75.13 133,423 +0.13(+0.17%)
Aug 17, 2005 73.65 75.74 73.63 75.00 268,524 -0.53(-0.70%)
Aug 16, 2005 77.11 77.73 75.07 75.53 253,808 -2.02(-2.61%)
Aug 15, 2005 74.92 77.85 74.85 77.55 310,940 +2.34(+3.11%)
Aug 12, 2005 74.15 75.48 73.62 75.21 338,894 +0.93(+1.25%)
Aug 11, 2005 74.09 75.71 73.90 74.28 191,131 +0.05(+0.07%)
Aug 10, 2005 75.32 75.75 73.70 74.23 278,556 -0.77(-1.03%)
Aug 09, 2005 75.18 75.77 74.05 75.00 265,340 +0.08(+0.11%)
Aug 08, 2005 74.78 75.24 74.18 74.92 442,064 +0.36(+0.48%)
Aug 05, 2005 76.35 76.56 74.27 74.56 319,901 -1.73(-2.26%)
Aug 04, 2005 77.22 77.22 75.73 76.29 244,555 -0.87(-1.13%)
Aug 03, 2005 77.81 77.92 76.77 77.16 342,416 -0.79(-1.01%)
Aug 02, 2005 75.65 78.18 74.72 77.95 578,920 +1.80(+2.37%)
Aug 01, 2005 74.81 77.02 74.80 76.15 418,016 +1.63(+2.18%)
Jul 29, 2005 74.09 75.47 73.21 74.52 414,585 -0.13(-0.17%)
Jul 28, 2005 70.76 76.39 68.98 74.65 3,101,471 +10.51(+16.38%)
Jul 27, 2005 64.02 64.94 62.53 64.14 587,535 +0.69(+1.09%)
Jul 26, 2005 62.16 63.91 62.16 63.45 453,493 +1.15(+1.85%)
Jul 25, 2005 60.66 62.43 60.66 62.30 749,277 +1.89(+3.13%)
Jul 22, 2005 59.84 60.80 59.79 60.41 291,156 +0.57(+0.95%)
Jul 21, 2005 60.34 60.57 59.41 59.84 384,693 -0.58(-0.96%)
Jul 20, 2005 59.51 60.79 59.47 60.42 783,783 +0.71(+1.19%)
Jul 19, 2005 60.13 60.71 59.26 59.71 672,389 -0.57(-0.94%)
Jul 18, 2005 62.03 62.72 60.15 60.28 1,305,238 -1.85(-2.99%)
Jul 15, 2005 62.31 62.72 61.52 62.13 507,034 -0.36(-0.57%)
Jul 14, 2005 62.83 63.59 60.28 62.49 974,308 -1.79(-2.78%)
Jul 13, 2005 64.35 64.59 63.49 64.27 588,006 +0.08(+0.13%)
Jul 12, 2005 64.03 64.51 63.83 64.19 278,581 +0.08(+0.13%)
Jul 11, 2005 65.11 65.46 63.71 64.11 385,370 -0.70(-1.07%)
Jul 08, 2005 65.57 65.57 64.43 64.80 165,340 -0.30(-0.47%)
Jul 07, 2005 65.87 66.55 64.90 65.11 274,198 -1.54(-2.32%)
Jul 06, 2005 66.74 66.82 65.30 66.65 248,013 -0.13(-0.19%)
Jul 05, 2005 66.56 67.24 65.86 66.78 172,112 +0.30(+0.44%)
Jul 01, 2005 65.46 66.55 65.46 66.49 132,881 +1.18(+1.81%)
Jun 30, 2005 65.29 66.00 64.90 65.30 212,704 +0.20(+0.31%)
Jun 29, 2005 65.10 65.52 64.31 65.10 380,515 +0.07(+0.10%)
Jun 28, 2005 65.49 65.56 63.71 65.03 327,561 -1.14(-1.73%)
Jun 27, 2005 65.33 66.86 65.32 66.17 213,351 +1.38(+2.13%)
Jun 24, 2005 65.68 65.71 64.50 64.80 261,877 -0.65(-0.99%)
Jun 23, 2005 66.20 66.20 63.85 65.45 1,009,054 -2.31(-3.41%)
Jun 22, 2005 67.70 68.02 67.45 67.76 165,392 +0.20(+0.29%)
Jun 21, 2005 67.23 67.94 67.23 67.56 155,321 +0.03(+0.04%)
Jun 20, 2005 67.89 67.97 67.26 67.53 178,205 -0.59(-0.87%)
Jun 17, 2005 68.42 68.66 67.27 68.12 383,264 -0.17(-0.24%)
Jun 16, 2005 67.93 68.36 67.66 68.29 169,186 +0.33(+0.49%)
Jun 15, 2005 67.76 68.13 66.31 67.95 253,430 +0.33(+0.49%)
Jun 14, 2005 68.22 68.22 66.58 67.62 186,406 -0.50(-0.73%)
Jun 13, 2005 64.54 68.58 64.50 68.12 498,476 +3.77(+5.86%)
Jun 10, 2005 65.18 65.18 63.49 64.35 225,725 -0.81(-1.24%)
Jun 09, 2005 64.24 65.69 64.03 65.16 333,321 +1.03(+1.61%)
Jun 08, 2005 66.46 66.80 63.78 64.13 334,617 -2.48(-3.73%)
Jun 07, 2005 66.72 66.97 66.49 66.61 117,185 +0.06(+0.09%)
Jun 06, 2005 66.65 66.95 65.73 66.55 93,159 -0.05(-0.07%)
Jun 03, 2005 67.12 67.30 64.97 66.60 173,682 -0.51(-0.77%)
Jun 02, 2005 66.86 68.06 66.80 67.11 170,251 -0.31(-0.46%)
Jun 01, 2005 66.43 67.60 66.33 67.42 182,503 +1.56(+2.37%)
May 31, 2005 66.45 67.34 65.42 65.86 390,663 -0.86(-1.28%)
May 27, 2005 65.74 67.38 65.71 66.72 118,085 +0.58(+0.87%)
May 26, 2005 65.44 66.52 65.40 66.14 203,235 +0.91(+1.39%)
May 25, 2005 65.39 66.05 65.11 65.24 184,667 -0.72(-1.09%)
May 24, 2005 66.30 66.34 65.83 65.96 244,761 +0.12(+0.18%)
May 23, 2005 65.79 66.32 65.47 65.83 369,289 -0.08(-0.11%)
May 20, 2005 65.79 66.35 64.94 65.91 230,009 +0.08(+0.13%)
May 19, 2005 66.62 66.99 63.99 65.83 1,250,611 -2.29(-3.37%)
May 18, 2005 67.76 68.15 67.19 68.12 213,720 +0.12(+0.18%)
May 17, 2005 68.03 68.17 67.07 68.00 145,930 -0.17(-0.24%)
May 16, 2005 67.63 68.69 67.45 68.17 276,042 +0.14(+0.21%)
May 13, 2005 66.43 68.06 66.05 68.02 345,392 +1.58(+2.38%)
May 12, 2005 65.74 66.64 65.74 66.44 163,530 +0.30(+0.45%)
May 11, 2005 65.16 67.08 63.79 66.14 295,725 +1.53(+2.37%)
May 10, 2005 65.06 65.06 63.74 64.62 471,035 -0.27(-0.41%)
May 09, 2005 63.03 65.66 62.97 64.88 292,055 +1.51(+2.39%)
May 06, 2005 63.87 64.27 63.36 63.37 313,813 -0.27(-0.43%)
May 05, 2005 64.84 65.18 63.06 63.64 1,122,602 -0.42(-0.65%)
May 04, 2005 64.73 66.27 58.48 64.06 9,974,680 -14.23(-18.18%)
May 03, 2005 82.37 82.69 77.98 78.29 255,275 -3.97(-4.83%)
May 02, 2005 81.16 82.90 81.01 82.26 129,310 +1.04(+1.29%)
Apr 29, 2005 81.85 82.07 79.61 81.22 110,122 -0.55(-0.68%)
Apr 28, 2005 83.06 83.66 81.77 81.77 94,371 -1.29(-1.55%)
Apr 27, 2005 82.29 83.06 80.66 83.06 81,386 +0.54(+0.65%)
Apr 26, 2005 84.41 84.41 82.29 82.52 76,513 -1.61(-1.92%)
Apr 25, 2005 82.88 84.37 82.22 84.13 127,658 +1.31(+1.58%)
Apr 22, 2005 83.00 83.13 82.19 82.82 57,532 +0.27(+0.33%)
Apr 21, 2005 81.80 83.16 81.80 82.55 135,765 +0.90(+1.10%)
Apr 20, 2005 82.90 83.14 81.51 81.65 85,196 -1.25(-1.51%)
Apr 19, 2005 83.39 83.39 82.39 82.90 89,765 -0.21(-0.26%)
Apr 18, 2005 83.51 84.26 82.65 83.11 196,231 +0.01(+0.01%)
Apr 15, 2005 85.62 85.68 83.07 83.10 100,362 -1.32(-1.57%)
Apr 14, 2005 85.87 86.09 83.88 84.43 166,652 -1.43(-1.67%)
Apr 13, 2005 86.41 86.87 85.85 85.86 121,012 -0.39(-0.45%)
Apr 12, 2005 84.75 86.35 83.66 86.24 72,695 +0.98(+1.15%)
Apr 11, 2005 84.52 85.32 83.72 85.27 60,642 +1.47(+1.75%)
Apr 08, 2005 86.49 86.49 83.73 83.80 113,382 -2.32(-2.69%)
Apr 07, 2005 86.31 86.38 85.46 86.12 127,876 +0.23(+0.26%)
Apr 06, 2005 87.06 87.22 85.75 85.89 75,278 -1.29(-1.48%)
Apr 05, 2005 85.75 87.21 85.75 87.18 84,350 +1.21(+1.41%)
Apr 04, 2005 85.11 86.28 84.21 85.96 71,896 +1.07(+1.26%)
Apr 01, 2005 86.11 86.38 84.41 84.90 104,441 -0.89(-1.04%)
Mar 31, 2005 85.84 86.07 84.68 85.79 109,418 +0.04(+0.04%)
Mar 30, 2005 85.97 87.02 85.38 85.75 153,293 +0.19(+0.22%)
Mar 29, 2005 83.59 85.84 83.28 85.56 418,141 +0.39(+0.45%)
Mar 28, 2005 83.21 85.34 82.91 85.18 164,317 +2.09(+2.51%)
Mar 24, 2005 83.09 83.60 83.07 83.09 98,726 -0.38(-0.45%)
Mar 23, 2005 82.85 83.54 82.71 83.47 132,511 +0.24(+0.29%)
Mar 22, 2005 83.33 83.55 82.68 83.22 108,222 -0.20(-0.25%)
Mar 21, 2005 83.05 83.71 83.05 83.43 144,189 +0.28(+0.34%)
Mar 18, 2005 83.23 83.73 82.82 83.15 177,159 -0.44(-0.53%)
Mar 17, 2005 81.28 84.37 80.94 83.59 221,746 +2.18(+2.68%)
Mar 16, 2005 78.79 81.69 78.24 81.41 246,432 +2.98(+3.80%)
Mar 15, 2005 79.89 80.61 78.30 78.42 116,634 -1.74(-2.17%)
Mar 14, 2005 78.87 80.89 78.87 80.17 91,518 +0.94(+1.18%)
Mar 11, 2005 79.66 80.35 77.75 79.23 75,746 -0.73(-0.92%)
Mar 10, 2005 80.27 81.11 79.34 79.96 69,201 -0.45(-0.56%)
Mar 09, 2005 81.69 81.69 80.38 80.42 42,387 -1.01(-1.25%)
Mar 08, 2005 82.95 82.95 81.21 81.43 58,349 -1.35(-1.63%)
Mar 07, 2005 83.02 83.21 82.48 82.78 124,063 +0.14(+0.16%)
Mar 04, 2005 82.82 83.63 82.20 82.64 138,181 +0.27(+0.33%)
Mar 03, 2005 81.94 82.77 81.09 82.37 114,512 +0.34(+0.42%)
Mar 02, 2005 81.20 82.54 81.20 82.03 92,449 +0.61(+0.75%)
Mar 01, 2005 80.62 82.06 80.10 81.41 153,961 +1.34(+1.67%)
Feb 28, 2005 81.23 81.77 79.15 80.07 303,037 -1.69(-2.06%)
Feb 25, 2005 80.51 81.76 80.01 81.76 62,545 +1.20(+1.49%)
Feb 24, 2005 80.97 81.00 79.23 80.56 175,728 -0.83(-1.01%)
Feb 23, 2005 81.37 81.71 80.17 81.38 157,944 +0.08(+0.09%)
Feb 22, 2005 81.32 82.15 81.04 81.31 234,301 -0.58(-0.71%)
Feb 18, 2005 81.35 82.32 81.13 81.89 120,728 +0.04(+0.05%)
Feb 17, 2005 78.89 82.44 78.89 81.85 369,112 +2.20(+2.77%)
Feb 16, 2005 80.92 80.95 77.36 79.65 717,420 -1.57(-1.93%)
Feb 15, 2005 82.41 83.31 80.56 81.22 209,217 -1.48(-1.79%)
Feb 14, 2005 85.23 85.53 82.15 82.70 203,291 -2.76(-3.22%)
Feb 11, 2005 84.69 85.70 84.11 85.46 94,758 +0.58(+0.69%)
Feb 10, 2005 84.44 87.06 84.16 84.87 311,122 -0.01(-0.01%)
Feb 09, 2005 86.00 86.23 84.55 84.88 86,246 -1.01(-1.18%)
Feb 08, 2005 86.56 86.56 84.93 85.90 43,424 -0.10(-0.11%)
Feb 07, 2005 86.22 86.84 85.47 85.99 127,546 -0.65(-0.75%)
Feb 04, 2005 84.30 86.81 84.28 86.65 183,787 +2.39(+2.84%)
Feb 03, 2005 83.45 84.43 82.49 84.25 94,175 +0.59(+0.71%)
Feb 02, 2005 83.03 83.78 82.63 83.66 86,374 +0.29(+0.35%)
Feb 01, 2005 80.94 83.91 80.94 83.38 197,738 +2.10(+2.59%)
Jan 31, 2005 79.98 82.97 79.98 81.27 245,724 +1.25(+1.56%)
Jan 28, 2005 80.02 80.84 79.08 80.02 200,786 -0.14(-0.17%)
Jan 27, 2005 79.65 81.40 79.65 80.16 139,491 +0.13(+0.16%)
Jan 26, 2005 80.12 81.03 79.56 80.03 85,484 +0.34(+0.43%)
Jan 25, 2005 80.41 82.50 79.49 79.69 103,530 -0.14(-0.18%)
Jan 24, 2005 80.86 81.83 79.60 79.83 240,349 -0.75(-0.93%)
Jan 21, 2005 83.03 83.03 80.43 80.58 163,260 -1.94(-2.35%)
Jan 20, 2005 82.64 84.52 82.52 82.52 100,887 -1.11(-1.32%)
Jan 19, 2005 85.13 85.86 82.66 83.63 132,345 -2.01(-2.34%)
Jan 18, 2005 84.56 86.62 84.27 85.63 111,474 +0.75(+0.88%)
Jan 14, 2005 85.56 85.56 83.99 84.88 63,663 -0.06(-0.07%)
Jan 13, 2005 87.42 87.61 84.47 84.94 134,691 -2.26(-2.60%)
Jan 12, 2005 86.81 87.49 86.24 87.21 377,739 +0.14(+0.17%)
Jan 11, 2005 86.65 87.79 86.65 87.06 313,026 +0.20(+0.23%)
Jan 10, 2005 85.51 87.49 85.51 86.87 226,359 +1.13(+1.32%)
Jan 07, 2005 85.31 86.22 85.09 85.74 173,365 +0.49(+0.58%)
Jan 06, 2005 85.62 86.37 84.70 85.25 167,997 +0.42(+0.50%)
Jan 05, 2005 84.53 85.55 84.22 84.82 369,396 +0.08(+0.10%)
Jan 04, 2005 83.85 86.12 83.85 84.74 267,859 +0.46(+0.55%)
Jan 03, 2005 83.62 86.06 83.10 84.28 563,982 +1.16(+1.39%)
Dec 31, 2004 82.54 84.79 81.98 83.12 219,400 +0.23(+0.27%)
Dec 30, 2004 83.47 83.83 82.71 82.89 78,989 -1.00(-1.19%)
Dec 29, 2004 84.22 84.68 83.58 83.89 69,611 -0.82(-0.97%)
Dec 28, 2004 82.50 85.44 82.50 84.71 158,507 +1.37(+1.64%)
Dec 27, 2004 84.45 84.45 82.82 83.34 69,743 -0.79(-0.94%)
Dec 23, 2004 84.79 86.11 83.70 84.12 65,912 -0.30(-0.36%)
Dec 22, 2004 83.63 85.43 83.60 84.43 66,969 +0.17(+0.21%)
Dec 21, 2004 81.93 84.41 81.93 84.25 53,760 +1.66(+2.01%)
Dec 20, 2004 84.53 84.53 81.39 82.60 134,995 -0.35(-0.42%)
Dec 17, 2004 85.25 85.25 82.94 82.94 130,636 -1.57(-1.86%)
Dec 16, 2004 83.50 85.25 81.86 84.52 320,712 -1.69(-1.96%)
Dec 15, 2004 86.19 86.90 84.79 86.21 129,711 -0.44(-0.51%)
Dec 14, 2004 86.31 86.91 86.03 86.65 210,946 +0.49(+0.57%)
Dec 13, 2004 86.15 86.68 85.31 86.15 177,792 +0.43(+0.50%)
Dec 10, 2004 86.12 86.57 85.31 85.72 207,380 -2.33(-2.65%)
Dec 09, 2004 88.03 89.73 87.51 88.05 429,818 -0.71(-0.80%)
Dec 08, 2004 81.79 89.05 81.59 88.77 689,901 +6.61(+8.04%)
Dec 07, 2004 84.71 84.71 81.89 82.16 135,391 -1.19(-1.43%)
Dec 06, 2004 83.71 84.59 83.19 83.35 177,659 -0.80(-0.95%)
Dec 03, 2004 83.73 85.91 83.37 84.15 363,641 -0.04(-0.04%)
Dec 02, 2004 82.59 84.98 82.38 84.19 240,402 +1.46(+1.77%)
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.