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 (%)
Apr 30, 2008 140.79 150.92 140.50 140.58 780,145 +4.39(+3.22%)
Apr 29, 2008 135.66 137.71 133.98 136.19 281,756 +1.26(+0.93%)
Apr 28, 2008 135.39 136.78 133.80 134.93 310,565 -0.61(-0.45%)
Apr 25, 2008 134.35 137.60 133.29 135.54 268,850 +1.27(+0.95%)
Apr 24, 2008 131.37 135.12 128.54 134.26 158,978 +3.27(+2.50%)
Apr 23, 2008 128.81 131.29 127.61 131.00 204,027 +2.54(+1.97%)
Apr 22, 2008 129.82 130.24 127.12 128.46 232,894 -2.84(-2.16%)
Apr 21, 2008 131.84 133.05 129.73 131.30 158,738 -1.94(-1.46%)
Apr 18, 2008 134.76 135.01 133.00 133.24 209,017 +0.63(+0.47%)
Apr 17, 2008 132.27 133.29 128.94 132.62 113,508 +0.10(+0.07%)
Apr 16, 2008 131.22 133.26 129.88 132.52 145,912 +2.53(+1.95%)
Apr 15, 2008 131.00 131.00 128.28 129.99 172,404 -0.03(-0.02%)
Apr 14, 2008 131.26 133.45 128.53 130.02 156,383 -1.51(-1.15%)
Apr 11, 2008 131.73 132.62 129.49 131.53 295,013 -0.33(-0.25%)
Apr 10, 2008 125.07 132.03 124.34 131.87 348,871 +6.78(+5.42%)
Apr 09, 2008 127.96 128.79 125.04 125.08 345,118 -3.58(-2.78%)
Apr 08, 2008 127.07 129.91 125.89 128.66 301,863 -0.64(-0.49%)
Apr 07, 2008 131.73 131.73 125.23 129.30 313,100 -0.51(-0.39%)
Apr 04, 2008 122.78 135.35 122.78 129.81 867,744 +7.59(+6.21%)
Apr 03, 2008 119.59 123.32 117.22 122.21 276,773 +2.48(+2.07%)
Apr 02, 2008 120.88 121.49 118.69 119.74 328,627 -1.55(-1.27%)
Apr 01, 2008 116.08 121.55 114.19 121.28 519,321 +5.83(+5.05%)
Mar 31, 2008 108.38 116.17 108.38 115.45 491,595 +2.40(+2.12%)
Mar 28, 2008 111.37 119.59 109.43 113.05 1,521,198 -15.27(-11.90%)
Mar 27, 2008 128.50 130.97 127.53 128.32 283,747 +0.09(+0.07%)
Mar 26, 2008 127.65 129.67 126.91 128.23 118,653 -0.48(-0.37%)
Mar 25, 2008 129.81 130.39 127.87 128.71 152,761 -0.31(-0.24%)
Mar 24, 2008 127.11 131.37 125.71 129.02 414,332 +3.98(+3.18%)
Mar 21, 2008 118.90 125.67 117.00 125.04 598,287 +0.00(+0.00%)
Mar 20, 2008 118.90 125.67 117.00 125.04 598,287 +7.28(+6.18%)
Mar 19, 2008 121.85 123.03 117.76 117.76 177,167 -3.24(-2.68%)
Mar 18, 2008 118.91 121.24 115.72 121.00 299,114 +5.85(+5.08%)
Mar 17, 2008 111.41 118.66 110.61 115.15 655,719 -2.95(-2.50%)
Mar 14, 2008 118.20 118.99 113.05 118.10 551,942 +0.77(+0.65%)
Mar 13, 2008 115.07 120.00 114.49 117.34 544,231 +0.83(+0.71%)
Mar 12, 2008 115.35 119.19 115.15 116.51 532,813 +1.62(+1.41%)
Mar 11, 2008 112.11 115.73 110.86 114.89 451,669 +5.44(+4.97%)
Mar 10, 2008 109.82 113.48 109.36 109.45 514,177 -3.35(-2.97%)
Mar 07, 2008 111.06 113.86 108.70 112.80 597,514 +5.19(+4.83%)
Mar 06, 2008 113.58 115.64 107.61 107.61 431,544 -4.56(-4.06%)
Mar 05, 2008 116.83 116.83 111.77 112.17 496,553 -4.06(-3.50%)
Mar 04, 2008 111.32 116.28 110.90 116.23 472,381 +2.98(+2.63%)
Mar 03, 2008 116.65 118.31 112.56 113.25 498,220 -4.63(-3.92%)
Feb 29, 2008 121.58 124.09 117.40 117.88 378,463 -4.75(-3.88%)
Feb 28, 2008 127.06 128.70 120.77 122.63 771,293 -4.70(-3.69%)
Feb 27, 2008 123.44 127.80 123.44 127.33 295,321 +2.37(+1.90%)
Feb 26, 2008 116.59 127.15 116.59 124.96 790,608 +7.65(+6.52%)
Feb 25, 2008 120.33 120.72 115.60 117.31 603,631 -2.87(-2.39%)
Feb 22, 2008 118.37 122.64 114.62 120.18 1,090,387 +0.87(+0.73%)
Feb 21, 2008 130.62 131.25 117.32 119.31 1,021,394 -11.33(-8.68%)
Feb 20, 2008 126.85 130.97 125.74 130.65 235,814 +3.44(+2.71%)
Feb 19, 2008 128.00 131.67 126.70 127.20 312,706 +0.77(+0.61%)
Feb 18, 2008 126.30 130.74 125.34 126.43 626,619 +0.00(+0.00%)
Feb 15, 2008 126.30 130.74 125.34 126.43 626,619 -0.38(-0.30%)
Feb 14, 2008 125.78 134.00 123.20 126.81 1,062,059 +7.21(+6.03%)
Feb 13, 2008 123.40 123.40 118.82 119.60 393,867 -3.12(-2.54%)
Feb 12, 2008 125.55 125.55 121.94 122.72 233,545 +0.51(+0.41%)
Feb 11, 2008 123.20 124.63 122.11 122.21 197,929 -1.38(-1.11%)
Feb 08, 2008 124.13 126.38 122.39 123.59 308,039 -0.57(-0.46%)
Feb 07, 2008 123.89 127.16 123.65 124.16 430,522 +0.04(+0.03%)
Feb 06, 2008 129.66 132.50 124.07 124.12 287,148 -5.12(-3.96%)
Feb 05, 2008 130.75 131.28 128.99 129.24 114,345 -1.82(-1.39%)
Feb 04, 2008 133.43 133.82 130.52 131.06 106,885 -0.45(-0.34%)
Feb 01, 2008 130.62 133.07 129.72 131.51 176,889 +0.86(+0.66%)
Jan 31, 2008 123.02 131.49 122.12 130.65 257,609 +5.84(+4.68%)
Jan 30, 2008 127.62 128.98 124.80 124.81 150,349 -3.79(-2.95%)
Jan 29, 2008 129.27 129.27 126.06 128.60 123,372 +0.27(+0.21%)
Jan 28, 2008 124.37 128.92 123.27 128.33 178,562 +3.71(+2.98%)
Jan 25, 2008 127.34 127.39 122.73 124.62 149,654 -1.55(-1.23%)
Jan 24, 2008 125.14 127.30 122.49 126.17 191,447 +1.58(+1.27%)
Jan 23, 2008 119.15 125.42 119.05 124.59 342,924 +2.22(+1.81%)
Jan 22, 2008 122.36 126.43 121.42 122.37 421,297 -4.86(-3.82%)
Jan 21, 2008 129.89 130.33 126.43 127.23 226,258 +0.00(+0.00%)
Jan 18, 2008 129.89 130.33 126.43 127.23 226,258 -1.54(-1.19%)
Jan 17, 2008 131.77 132.77 128.46 128.77 150,803 -2.20(-1.68%)
Jan 16, 2008 132.52 132.67 129.94 130.97 197,404 -1.85(-1.39%)
Jan 15, 2008 133.18 135.98 132.81 132.81 317,045 -2.09(-1.55%)
Jan 14, 2008 132.39 136.17 132.38 134.90 260,283 +3.16(+2.40%)
Jan 11, 2008 132.99 132.99 130.75 131.74 174,224 -1.83(-1.37%)
Jan 10, 2008 131.37 134.39 128.49 133.57 194,500 +1.57(+1.19%)
Jan 09, 2008 118.48 132.71 118.48 131.99 500,345 +13.82(+11.69%)
Jan 08, 2008 125.80 127.26 117.83 118.18 253,369 -6.75(-5.40%)
Jan 07, 2008 122.33 126.01 121.38 124.92 155,096 +2.95(+2.42%)
Jan 04, 2008 121.19 125.04 119.19 121.97 264,809 -0.70(-0.57%)
Jan 03, 2008 127.94 127.94 121.33 122.67 410,476 -4.80(-3.77%)
Jan 02, 2008 128.48 128.96 126.29 127.47 187,799 -1.67(-1.30%)
Jan 01, 2008 130.77 131.20 128.41 129.14 123,469 +0.00(+0.00%)
Dec 31, 2007 130.77 131.20 128.41 129.14 123,469 -2.06(-1.57%)
Dec 28, 2007 133.55 136.42 130.62 131.20 109,743 -1.91(-1.43%)
Dec 27, 2007 137.06 137.06 133.08 133.11 149,737 -4.56(-3.31%)
Dec 26, 2007 135.70 138.12 134.36 137.66 154,854 +0.91(+0.66%)
Dec 24, 2007 136.93 136.93 135.12 136.76 55,667 +1.14(+0.84%)
Dec 21, 2007 133.72 136.10 131.67 135.61 372,684 +4.94(+3.78%)
Dec 20, 2007 134.10 134.10 129.62 130.68 211,723 -1.93(-1.46%)
Dec 19, 2007 137.69 140.06 131.99 132.61 253,879 -5.11(-3.71%)
Dec 18, 2007 136.60 138.04 132.91 137.72 164,534 +2.10(+1.55%)
Dec 17, 2007 137.03 138.41 135.53 135.61 124,202 -2.00(-1.45%)
Dec 14, 2007 136.86 138.66 135.35 137.61 170,150 -0.17(-0.12%)
Dec 13, 2007 136.20 137.94 134.36 137.78 183,111 +0.67(+0.49%)
Dec 12, 2007 130.52 138.07 130.52 137.10 221,701 +6.22(+4.75%)
Dec 11, 2007 136.00 138.07 130.61 130.88 189,318 -4.47(-3.31%)
Dec 10, 2007 137.30 138.06 134.22 135.35 190,126 -1.85(-1.35%)
Dec 07, 2007 138.39 139.00 136.23 137.20 142,405 -0.68(-0.49%)
Dec 06, 2007 137.89 138.45 136.89 137.88 156,834 -0.25(-0.18%)
Dec 05, 2007 137.72 138.17 135.73 138.13 141,365 +1.96(+1.44%)
Dec 04, 2007 135.77 137.75 134.13 136.17 82,555 -0.50(-0.37%)
Dec 03, 2007 137.75 138.24 134.73 136.67 92,389 -0.25(-0.18%)
Nov 30, 2007 138.34 140.47 136.27 136.92 144,974 +0.22(+0.16%)
Nov 29, 2007 138.39 139.13 135.35 136.70 131,239 -2.44(-1.76%)
Nov 28, 2007 135.21 139.69 133.06 139.15 197,285 +5.23(+3.91%)
Nov 27, 2007 130.47 134.39 128.72 133.92 129,566 +3.45(+2.65%)
Nov 26, 2007 132.35 134.70 130.05 130.47 171,957 -1.43(-1.08%)
Nov 23, 2007 130.87 132.72 127.66 131.90 38,200 +2.02(+1.56%)
Nov 21, 2007 129.44 131.72 128.13 129.87 130,542 -0.24(-0.18%)
Nov 20, 2007 133.18 135.20 128.51 130.11 321,717 -3.19(-2.39%)
Nov 19, 2007 134.25 135.33 132.77 133.30 141,125 -2.52(-1.86%)
Nov 16, 2007 134.29 136.18 133.36 135.82 122,961 +1.48(+1.10%)
Nov 15, 2007 135.57 135.57 133.31 134.33 239,892 -1.14(-0.84%)
Nov 14, 2007 136.56 137.03 135.21 135.47 210,470 -0.64(-0.47%)
Nov 13, 2007 139.33 139.33 135.69 136.11 386,252 -3.19(-2.29%)
Nov 12, 2007 143.87 145.13 138.93 139.31 171,011 -5.47(-3.78%)
Nov 09, 2007 146.11 146.57 143.68 144.77 199,780 -2.29(-1.56%)
Nov 08, 2007 144.90 148.13 143.49 147.07 310,971 +3.36(+2.34%)
Nov 07, 2007 146.64 146.64 143.03 143.71 248,582 -4.15(-2.81%)
Nov 06, 2007 142.74 148.32 142.12 147.85 345,341 +5.84(+4.12%)
Nov 05, 2007 138.32 143.60 138.17 142.01 293,300 +1.95(+1.39%)
Nov 02, 2007 138.50 140.81 136.85 140.06 290,633 +3.97(+2.92%)
Nov 01, 2007 130.48 137.29 127.49 136.08 504,193 -5.08(-3.60%)
Oct 31, 2007 134.99 143.77 132.64 141.16 285,966 +7.95(+5.97%)
Oct 30, 2007 136.53 136.53 130.40 133.21 187,442 -3.21(-2.35%)
Oct 29, 2007 139.35 139.35 135.44 136.42 126,446 -2.10(-1.52%)
Oct 26, 2007 136.28 139.97 135.88 138.53 182,380 +3.37(+2.49%)
Oct 25, 2007 133.05 135.51 132.19 135.16 73,745 +2.00(+1.50%)
Oct 24, 2007 131.61 133.18 129.00 133.16 102,296 +0.92(+0.69%)
Oct 23, 2007 131.40 132.68 130.18 132.24 74,650 +1.64(+1.26%)
Oct 22, 2007 128.73 132.38 126.43 130.60 120,333 +1.15(+0.89%)
Oct 19, 2007 134.58 134.58 129.18 129.45 131,348 -4.86(-3.62%)
Oct 18, 2007 133.25 134.90 131.42 134.31 104,877 +1.08(+0.81%)
Oct 17, 2007 135.17 135.23 132.16 133.23 111,713 -0.94(-0.70%)
Oct 16, 2007 133.83 135.74 132.83 134.17 110,816 +0.57(+0.43%)
Oct 15, 2007 131.93 134.46 129.95 133.60 123,033 +1.45(+1.09%)
Oct 12, 2007 131.76 134.07 129.94 132.15 111,187 +0.79(+0.61%)
Oct 11, 2007 132.62 133.73 130.66 131.36 149,030 -0.39(-0.30%)
Oct 10, 2007 132.20 133.43 131.13 131.75 180,037 -1.07(-0.80%)
Oct 09, 2007 134.99 136.72 132.34 132.82 189,608 -2.00(-1.48%)
Oct 08, 2007 135.24 136.17 133.24 134.82 98,508 -0.32(-0.24%)
Oct 05, 2007 132.93 135.33 131.93 135.14 165,777 +3.03(+2.29%)
Oct 04, 2007 130.41 133.24 129.58 132.11 136,524 +2.23(+1.72%)
Oct 03, 2007 129.00 130.40 127.65 129.87 98,710 +0.12(+0.09%)
Oct 02, 2007 129.46 130.41 128.85 129.75 100,377 +0.41(+0.32%)
Oct 01, 2007 127.51 130.08 127.02 129.34 160,562 +1.68(+1.32%)
Sep 28, 2007 130.22 132.27 126.92 127.66 183,967 -2.02(-1.56%)
Sep 27, 2007 132.26 132.47 129.02 129.69 156,851 -2.38(-1.80%)
Sep 26, 2007 128.67 133.17 128.47 132.06 233,879 +4.11(+3.21%)
Sep 25, 2007 124.04 128.52 123.96 127.95 270,181 +3.60(+2.90%)
Sep 24, 2007 127.37 127.50 123.93 124.35 247,643 -2.55(-2.01%)
Sep 21, 2007 125.69 128.16 124.93 126.90 394,191 +2.21(+1.77%)
Sep 20, 2007 124.46 126.01 123.22 124.69 109,413 +0.22(+0.18%)
Sep 19, 2007 123.11 126.19 122.53 124.47 228,807 +2.51(+2.06%)
Sep 18, 2007 121.33 122.08 120.41 121.95 246,722 +1.29(+1.07%)
Sep 17, 2007 122.27 122.61 119.80 120.67 274,263 -1.79(-1.46%)
Sep 14, 2007 122.12 124.76 121.89 122.45 321,024 -0.32(-0.26%)
Sep 13, 2007 123.48 124.39 122.49 122.77 168,811 -0.49(-0.40%)
Sep 12, 2007 124.51 124.92 123.05 123.27 96,236 -1.34(-1.08%)
Sep 11, 2007 123.72 125.54 122.98 124.61 151,905 +1.25(+1.01%)
Sep 10, 2007 123.47 124.64 121.55 123.36 203,266 +0.67(+0.55%)
Sep 07, 2007 121.82 124.70 121.52 122.68 128,570 -0.69(-0.56%)
Sep 06, 2007 122.89 124.90 122.40 123.37 120,280 +0.48(+0.39%)
Sep 05, 2007 121.82 123.70 120.01 122.89 303,434 +0.49(+0.40%)
Sep 04, 2007 120.37 122.71 118.84 122.40 233,635 +1.59(+1.32%)
Aug 31, 2007 120.83 121.32 119.70 120.81 94,721 +1.60(+1.34%)
Aug 30, 2007 118.56 120.31 117.50 119.22 126,545 -0.64(-0.53%)
Aug 29, 2007 118.41 119.97 117.34 119.85 100,287 +2.60(+2.21%)
Aug 28, 2007 118.70 120.77 117.25 117.25 206,229 -2.46(-2.06%)
Aug 27, 2007 118.44 120.60 118.19 119.72 110,413 +0.11(+0.09%)
Aug 24, 2007 117.80 119.84 117.37 119.61 105,078 +1.84(+1.56%)
Aug 23, 2007 122.34 122.34 117.50 117.77 168,713 -3.75(-3.08%)
Aug 22, 2007 121.27 122.99 120.36 121.52 157,077 +1.20(+1.00%)
Aug 21, 2007 119.61 121.13 118.62 120.31 131,453 -0.51(-0.43%)
Aug 20, 2007 121.11 121.49 115.79 120.83 196,770 +2.00(+1.68%)
Aug 17, 2007 120.13 120.13 115.61 118.83 307,215 +2.51(+2.16%)
Aug 16, 2007 115.51 117.34 112.98 116.31 330,878 +0.80(+0.69%)
Aug 15, 2007 116.66 117.72 115.26 115.51 198,234 -1.51(-1.29%)
Aug 14, 2007 117.83 118.86 116.66 117.03 160,228 -0.88(-0.74%)
Aug 13, 2007 122.70 122.70 117.40 117.91 272,584 -1.42(-1.19%)
Aug 10, 2007 122.07 123.52 119.33 119.33 438,271 -5.87(-4.69%)
Aug 09, 2007 124.80 127.12 119.96 125.20 496,625 +0.28(+0.22%)
Aug 08, 2007 123.30 127.47 123.07 124.92 687,696 +2.53(+2.07%)
Aug 07, 2007 123.16 124.55 119.75 122.39 458,432 -0.84(-0.68%)
Aug 06, 2007 121.52 124.04 116.31 123.23 718,641 +3.23(+2.69%)
Aug 03, 2007 119.05 121.26 116.64 120.00 554,171 +3.47(+2.98%)
Aug 02, 2007 117.08 117.34 115.08 116.53 277,796 +0.54(+0.46%)
Aug 01, 2007 115.30 117.00 113.48 116.00 303,604 +1.28(+1.11%)
Jul 31, 2007 115.31 117.47 112.83 114.72 368,396 -0.42(-0.36%)
Jul 30, 2007 119.12 120.46 114.24 115.13 432,018 -2.87(-2.43%)
Jul 27, 2007 119.47 122.45 118.00 118.00 565,925 -1.37(-1.15%)
Jul 26, 2007 108.24 125.03 108.24 119.37 1,214,980 +15.42(+14.84%)
Jul 25, 2007 105.16 106.31 102.33 103.95 206,649 -0.89(-0.85%)
Jul 24, 2007 102.85 107.24 102.53 104.85 330,139 +1.43(+1.38%)
Jul 23, 2007 104.36 105.86 103.40 103.42 133,247 -0.91(-0.87%)
Jul 20, 2007 102.38 105.55 102.25 104.32 284,930 +1.72(+1.67%)
Jul 19, 2007 104.29 105.42 102.35 102.61 267,249 -1.74(-1.67%)
Jul 18, 2007 104.66 105.85 103.45 104.35 216,377 -0.48(-0.46%)
Jul 17, 2007 106.37 106.53 104.66 104.82 267,676 -1.54(-1.45%)
Jul 16, 2007 107.23 108.93 106.28 106.36 224,272 +0.17(+0.16%)
Jul 13, 2007 106.00 106.23 105.71 106.19 146,379 +0.29(+0.27%)
Jul 12, 2007 105.47 106.05 105.16 105.91 272,596 +0.60(+0.57%)
Jul 11, 2007 103.11 105.96 103.11 105.31 416,104 +5.31(+5.31%)
Jul 10, 2007 100.28 101.02 99.93 100.00 158,065 -1.06(-1.05%)
Jul 09, 2007 101.63 102.24 100.27 101.06 157,468 -0.56(-0.55%)
Jul 06, 2007 101.37 101.99 100.68 101.62 104,038 +0.25(+0.25%)
Jul 05, 2007 101.95 102.20 100.07 101.37 111,998 -0.87(-0.85%)
Jul 03, 2007 101.82 102.60 101.27 102.24 87,336 +0.67(+0.66%)
Jul 02, 2007 100.12 101.82 99.67 101.57 228,656 +1.86(+1.86%)
Jun 29, 2007 99.36 101.17 98.91 99.71 340,082 +0.77(+0.78%)
Jun 28, 2007 96.56 99.66 96.25 98.94 267,627 +2.37(+2.45%)
Jun 27, 2007 94.05 96.59 93.29 96.57 211,019 +2.01(+2.13%)
Jun 26, 2007 93.04 94.74 92.91 94.56 186,733 +1.73(+1.86%)
Jun 25, 2007 91.45 93.03 91.45 92.83 140,076 +1.04(+1.13%)
Jun 22, 2007 92.49 92.49 91.44 91.79 180,988 -0.74(-0.80%)
Jun 21, 2007 92.01 92.60 90.23 92.54 142,917 +0.22(+0.24%)
Jun 20, 2007 93.37 93.38 91.89 92.32 226,268 -1.22(-1.30%)
Jun 19, 2007 94.52 94.69 93.16 93.54 162,601 -1.54(-1.62%)
Jun 18, 2007 95.68 95.92 94.47 95.07 127,201 -0.79(-0.82%)
Jun 15, 2007 96.11 96.55 95.19 95.86 188,887 +0.96(+1.01%)
Jun 14, 2007 94.68 95.19 94.11 94.90 111,879 +0.33(+0.34%)
Jun 13, 2007 94.35 95.34 93.72 94.57 87,443 +0.71(+0.76%)
Jun 12, 2007 94.03 94.68 93.71 93.86 126,013 -0.64(-0.68%)
Jun 11, 2007 94.74 94.96 93.72 94.50 65,760 -0.45(-0.48%)
Jun 08, 2007 93.46 95.12 92.62 94.96 115,230 +1.29(+1.38%)
Jun 07, 2007 93.58 94.27 93.50 93.66 156,290 -0.31(-0.33%)
Jun 06, 2007 93.88 94.31 93.12 93.97 73,400 -0.37(-0.39%)
Jun 05, 2007 93.76 94.49 93.35 94.35 102,724 -0.11(-0.12%)
Jun 04, 2007 94.41 94.58 92.92 94.46 180,551 -0.04(-0.04%)
Jun 01, 2007 94.96 95.56 93.40 94.50 198,709 -0.26(-0.27%)
May 31, 2007 92.54 94.92 92.26 94.75 420,918 +2.19(+2.36%)
May 30, 2007 92.03 92.57 91.57 92.57 145,827 -0.04(-0.04%)
May 29, 2007 91.76 92.60 91.75 92.60 170,916 +0.89(+0.97%)
May 25, 2007 91.33 92.35 90.36 91.71 152,755 +0.36(+0.40%)
May 24, 2007 92.10 92.50 90.56 91.35 100,953 -0.96(-1.04%)
May 23, 2007 93.44 94.72 91.91 92.31 115,550 -0.48(-0.51%)
May 22, 2007 92.73 92.79 91.73 92.79 133,678 -0.07(-0.07%)
May 21, 2007 93.13 93.14 92.23 92.85 125,574 +0.00(+0.00%)
May 18, 2007 93.23 93.26 91.60 92.85 183,186 -0.26(-0.28%)
May 17, 2007 93.97 94.28 92.69 93.11 262,671 -1.41(-1.49%)
May 16, 2007 94.41 94.53 93.58 94.52 277,037 +0.60(+0.64%)
May 15, 2007 95.14 96.16 93.86 93.92 93,869 -1.02(-1.08%)
May 14, 2007 94.38 95.13 94.18 94.94 93,738 +0.28(+0.30%)
May 11, 2007 94.27 95.30 93.94 94.66 88,763 +0.39(+0.41%)
May 10, 2007 96.02 96.02 93.93 94.28 123,500 -1.97(-2.05%)
May 09, 2007 95.86 96.72 94.93 96.25 94,463 +0.24(+0.25%)
May 08, 2007 96.93 97.32 95.43 96.00 91,644 -1.29(-1.33%)
May 07, 2007 98.42 98.86 96.68 97.30 152,300 -0.88(-0.89%)
May 04, 2007 96.20 99.06 95.89 98.18 155,128 +2.54(+2.66%)
May 03, 2007 97.68 99.17 92.52 95.63 309,779 -1.78(-1.83%)
May 02, 2007 96.39 97.76 95.49 97.41 172,532 +1.27(+1.32%)
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.