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

Strayer Education (NQ: STRA )

119.84 +0.86 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2008 162.10 165.55 159.89 163.17 246,265 +1.64(+1.02%)
Dec 30, 2008 158.56 161.75 156.32 161.53 144,567 +4.44(+2.82%)
Dec 29, 2008 158.10 159.17 156.06 157.09 164,702 -0.50(-0.32%)
Dec 26, 2008 155.38 160.19 155.38 157.59 99,421 -2.46(-1.54%)
Dec 24, 2008 158.79 160.96 157.97 160.05 52,731 +0.40(+0.25%)
Dec 23, 2008 160.13 161.32 158.19 159.66 76,518 -0.40(-0.25%)
Dec 22, 2008 157.53 161.05 154.58 160.06 212,627 +2.45(+1.56%)
Dec 19, 2008 161.37 162.70 157.26 157.61 200,315 -3.51(-2.18%)
Dec 18, 2008 160.50 164.66 159.59 161.12 197,401 +1.53(+0.96%)
Dec 17, 2008 157.68 160.86 156.16 159.59 249,324 +1.85(+1.17%)
Dec 16, 2008 152.59 158.04 152.59 157.74 294,355 +4.72(+3.08%)
Dec 15, 2008 157.97 159.57 152.07 153.02 354,540 -5.21(-3.29%)
Dec 12, 2008 153.61 158.73 152.59 158.22 360,024 +2.85(+1.83%)
Dec 11, 2008 157.10 157.10 154.59 155.38 653,305 -1.77(-1.13%)
Dec 10, 2008 155.32 158.28 154.61 157.15 368,649 +1.77(+1.14%)
Dec 09, 2008 157.22 159.16 154.84 155.38 399,484 -0.59(-0.38%)
Dec 08, 2008 165.54 167.08 154.56 155.98 415,391 -7.54(-4.61%)
Dec 05, 2008 158.16 165.31 153.06 163.52 398,332 +4.33(+2.72%)
Dec 04, 2008 167.43 168.12 155.66 159.19 730,753 -10.42(-6.14%)
Dec 03, 2008 166.78 175.17 164.00 169.61 615,972 -4.82(-2.76%)
Dec 02, 2008 171.00 177.00 168.95 174.43 389,320 +6.21(+3.69%)
Dec 01, 2008 180.11 181.88 167.68 168.22 582,934 -14.13(-7.75%)
Nov 28, 2008 179.07 182.64 178.01 182.35 87,228 +1.45(+0.80%)
Nov 26, 2008 180.78 181.95 176.23 180.90 336,689 +3.60(+2.03%)
Nov 25, 2008 174.92 177.78 165.61 177.29 504,227 +7.39(+4.35%)
Nov 24, 2008 167.27 171.60 163.68 169.91 482,601 +5.97(+3.64%)
Nov 21, 2008 165.63 165.63 153.88 163.93 520,980 +2.24(+1.39%)
Nov 20, 2008 159.84 165.52 158.52 161.69 405,606 -1.89(-1.16%)
Nov 19, 2008 166.18 170.66 163.58 163.58 268,658 -4.15(-2.47%)
Nov 18, 2008 166.89 169.58 164.81 167.73 195,132 +0.64(+0.38%)
Nov 17, 2008 164.55 167.96 163.10 167.09 216,079 +1.99(+1.21%)
Nov 14, 2008 163.10 169.49 161.15 165.10 287,905 +0.86(+0.52%)
Nov 13, 2008 161.66 164.24 155.33 164.24 450,519 +3.01(+1.86%)
Nov 12, 2008 165.90 167.96 160.77 161.23 256,519 -5.88(-3.52%)
Nov 11, 2008 167.43 169.00 165.21 167.11 214,699 -1.22(-0.72%)
Nov 10, 2008 170.59 171.38 167.75 168.33 132,524 +0.95(+0.57%)
Nov 07, 2008 166.17 169.88 165.16 167.38 369,210 +1.80(+1.08%)
Nov 06, 2008 165.14 168.91 163.96 165.58 243,574 -0.63(-0.38%)
Nov 05, 2008 165.62 169.70 162.57 166.22 302,246 -0.56(-0.34%)
Nov 04, 2008 173.96 179.22 166.30 166.78 532,659 -4.26(-2.49%)
Nov 03, 2008 169.71 174.67 168.52 171.04 413,284 -1.16(-0.67%)
Oct 31, 2008 162.68 173.11 157.58 172.20 592,688 +10.79(+6.69%)
Oct 30, 2008 154.40 163.19 152.24 161.41 846,070 +14.53(+9.89%)
Oct 29, 2008 146.12 150.02 144.78 146.88 741,570 +3.78(+2.64%)
Oct 28, 2008 138.28 144.55 135.89 143.10 339,662 +5.93(+4.32%)
Oct 27, 2008 132.41 141.86 130.92 137.17 258,183 +3.04(+2.27%)
Oct 24, 2008 123.89 135.91 123.83 134.13 346,998 +3.22(+2.46%)
Oct 23, 2008 137.68 140.56 128.53 130.91 322,508 -6.06(-4.42%)
Oct 22, 2008 140.68 144.98 136.31 136.97 260,359 -5.36(-3.76%)
Oct 21, 2008 142.46 145.94 138.55 142.33 176,229 +0.03(+0.02%)
Oct 20, 2008 140.56 143.19 136.45 142.30 237,862 +5.84(+4.28%)
Oct 17, 2008 132.70 139.69 131.76 136.45 211,197 +0.47(+0.35%)
Oct 16, 2008 126.73 137.28 123.12 135.98 347,786 +9.25(+7.30%)
Oct 15, 2008 134.15 135.45 126.33 126.73 297,747 -10.24(-7.48%)
Oct 14, 2008 144.50 144.51 132.84 136.98 223,117 -2.08(-1.49%)
Oct 13, 2008 138.94 140.64 134.86 139.05 251,237 +3.44(+2.54%)
Oct 10, 2008 134.77 138.41 129.38 135.61 525,423 -2.48(-1.80%)
Oct 09, 2008 148.41 153.01 137.87 138.09 266,942 -10.21(-6.88%)
Oct 08, 2008 144.03 150.56 143.16 148.30 292,643 +0.22(+0.15%)
Oct 07, 2008 150.19 152.97 147.97 148.08 159,086 -0.14(-0.09%)
Oct 06, 2008 147.91 149.48 141.24 148.22 270,991 -3.17(-2.10%)
Oct 03, 2008 148.81 155.87 148.81 151.39 238,000 +1.91(+1.28%)
Oct 02, 2008 152.20 152.20 148.92 149.48 131,313 -3.74(-2.44%)
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.