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

Strayer Education (NQ: STRA )

115.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2009 140.89 150.38 140.83 143.40 1,398,720 +7.91(+5.84%)
Apr 29, 2009 132.62 136.91 132.62 135.48 364,656 +2.38(+1.79%)
Apr 28, 2009 130.04 134.87 129.78 133.11 438,920 -0.79(-0.59%)
Apr 27, 2009 135.55 136.53 132.55 133.90 574,164 -3.86(-2.80%)
Apr 24, 2009 131.73 138.58 129.11 137.76 627,794 +6.97(+5.33%)
Apr 23, 2009 132.56 134.61 129.82 130.79 900,183 +1.04(+0.80%)
Apr 22, 2009 128.92 135.76 128.80 129.75 958,562 +0.26(+0.20%)
Apr 21, 2009 134.95 136.27 127.42 129.50 1,166,078 -11.32(-8.04%)
Apr 20, 2009 138.79 142.64 137.95 140.81 481,907 -0.25(-0.18%)
Apr 17, 2009 134.07 141.83 128.88 141.06 751,326 +7.47(+5.59%)
Apr 16, 2009 127.83 134.21 126.46 133.59 618,775 +6.40(+5.03%)
Apr 15, 2009 127.94 130.34 124.90 127.19 221,032 +0.57(+0.45%)
Apr 14, 2009 123.60 129.37 121.31 126.63 668,895 +2.03(+1.63%)
Apr 13, 2009 124.19 125.09 118.84 124.60 591,059 +0.17(+0.14%)
Apr 09, 2009 128.62 128.76 123.21 124.42 806,256 -1.40(-1.11%)
Apr 08, 2009 131.34 131.92 123.86 125.82 709,519 -2.65(-2.06%)
Apr 07, 2009 134.91 135.82 127.65 128.47 510,239 -7.75(-5.69%)
Apr 06, 2009 135.08 136.88 134.00 136.22 190,777 -0.05(-0.04%)
Apr 03, 2009 136.73 136.73 134.55 136.27 294,794 +0.30(+0.22%)
Apr 02, 2009 133.65 136.60 131.16 135.98 475,103 +3.91(+2.96%)
Apr 01, 2009 132.09 132.48 126.51 132.07 483,231 -4.10(-3.01%)
Mar 31, 2009 138.01 140.09 135.64 136.17 354,516 -1.42(-1.03%)
Mar 30, 2009 135.23 137.90 132.69 137.60 390,287 -2.46(-1.76%)
Mar 26, 2009 133.69 140.06 133.69 140.06 630,762 +7.74(+5.85%)
Mar 25, 2009 129.78 135.75 129.78 132.32 421,900 +2.46(+1.90%)
Mar 24, 2009 131.62 134.77 129.45 129.86 547,537 -3.38(-2.54%)
Mar 23, 2009 129.64 133.24 123.75 133.24 782,536 +8.70(+6.98%)
Mar 20, 2009 121.12 126.19 120.58 124.55 882,087 +3.71(+3.07%)
Mar 19, 2009 122.65 123.76 119.62 120.83 665,588 -1.62(-1.32%)
Mar 18, 2009 121.37 123.78 119.56 122.45 684,552 +0.21(+0.17%)
Mar 17, 2009 116.98 122.61 116.98 122.24 1,406,711 +8.34(+7.32%)
Mar 16, 2009 125.75 125.75 108.66 113.90 3,040,861 -15.63(-12.06%)
Mar 13, 2009 130.67 132.15 123.69 129.53 634,915 -0.68(-0.52%)
Mar 12, 2009 129.76 130.51 124.89 130.21 427,719 +2.63(+2.06%)
Mar 11, 2009 123.02 128.91 123.02 127.58 526,988 +3.36(+2.71%)
Mar 10, 2009 122.08 125.19 120.23 124.22 477,653 +3.56(+2.95%)
Mar 09, 2009 119.59 124.39 119.43 120.66 428,642 -0.04(-0.03%)
Mar 06, 2009 122.89 124.90 117.34 120.70 634,634 -0.58(-0.48%)
Mar 05, 2009 121.83 126.12 118.53 121.28 929,166 -1.55(-1.26%)
Mar 04, 2009 125.93 129.08 122.62 122.83 717,867 -3.66(-2.89%)
Mar 02, 2009 127.63 129.38 125.52 126.49 910,744 -2.02(-1.57%)
Feb 27, 2009 132.49 136.07 122.69 128.51 947,516 -1.07(-0.82%)
Feb 26, 2009 130.62 132.46 117.61 129.58 2,438,158 -1.73(-1.31%)
Feb 25, 2009 132.89 134.00 129.84 131.31 728,540 -1.61(-1.21%)
Feb 24, 2009 141.95 143.72 131.77 132.92 979,298 -7.92(-5.62%)
Feb 23, 2009 144.35 146.26 140.12 140.84 366,770 -2.48(-1.73%)
Feb 20, 2009 141.64 144.58 138.47 143.32 1,033,221 +1.82(+1.29%)
Feb 19, 2009 148.19 148.46 138.70 141.50 1,591,060 -6.13(-4.15%)
Feb 18, 2009 144.21 148.20 143.84 147.63 579,036 +4.62(+3.23%)
Feb 17, 2009 140.81 146.08 138.77 143.01 628,266 -1.78(-1.23%)
Feb 13, 2009 142.90 147.57 140.06 144.79 844,911 +3.92(+2.78%)
Feb 12, 2009 138.39 148.38 135.52 140.87 2,832,415 -30.13(-17.62%)
Feb 11, 2009 164.59 171.01 164.59 171.00 457,773 +6.13(+3.72%)
Feb 10, 2009 166.18 168.33 164.25 164.87 268,180 -4.23(-2.50%)
Feb 09, 2009 168.07 170.87 164.09 169.10 250,231 +1.00(+0.59%)
Feb 06, 2009 168.20 171.27 166.90 168.10 307,635 -0.90(-0.53%)
Feb 05, 2009 165.04 169.00 164.39 169.00 209,879 +2.04(+1.22%)
Feb 04, 2009 169.13 170.80 165.11 166.96 174,854 -2.61(-1.54%)
Feb 03, 2009 167.29 170.75 164.75 169.57 270,535 +3.65(+2.20%)
Feb 02, 2009 162.00 167.33 161.12 165.93 237,454 +2.07(+1.27%)
Jan 30, 2009 164.15 167.21 161.83 163.85 230,301 -1.19(-0.72%)
Jan 29, 2009 163.14 166.81 161.43 165.04 445,667 +1.05(+0.64%)
Jan 28, 2009 165.04 168.76 162.36 163.99 499,361 -1.15(-0.70%)
Jan 27, 2009 169.51 169.56 162.90 165.14 331,286 +0.39(+0.23%)
Jan 26, 2009 172.29 173.25 162.55 164.75 894,851 -8.65(-4.99%)
Jan 23, 2009 171.29 175.64 169.08 173.40 448,358 -1.08(-0.62%)
Jan 22, 2009 170.57 179.95 170.57 174.48 478,618 +4.66(+2.75%)
Jan 21, 2009 165.27 170.56 165.04 169.82 363,217 +5.04(+3.06%)
Jan 20, 2009 163.06 167.31 162.28 164.78 415,437 -1.35(-0.82%)
Jan 16, 2009 163.53 166.55 160.50 166.13 496,231 +4.28(+2.64%)
Jan 15, 2009 153.31 162.79 152.31 161.85 523,546 +8.23(+5.36%)
Jan 14, 2009 155.52 157.87 152.93 153.62 481,639 -4.38(-2.77%)
Jan 13, 2009 155.26 163.91 155.26 158.00 431,343 -3.67(-2.27%)
Jan 12, 2009 162.77 165.25 160.17 161.67 361,195 -1.36(-0.83%)
Jan 09, 2009 157.26 165.26 157.26 163.03 1,140,545 +15.68(+10.64%)
Jan 08, 2009 144.55 149.60 143.85 147.35 460,128 +2.89(+2.00%)
Jan 07, 2009 143.03 146.33 142.33 144.46 611,666 -0.07(-0.05%)
Jan 06, 2009 156.71 156.71 141.89 144.52 1,098,856 -11.74(-7.51%)
Jan 05, 2009 162.01 162.01 153.39 156.27 354,009 -5.39(-3.33%)
Jan 02, 2009 162.57 164.88 161.01 161.66 204,729 -0.67(-0.41%)
Dec 31, 2008 161.25 164.69 159.06 162.32 247,552 +1.63(+1.02%)
Dec 30, 2008 157.73 160.91 155.51 160.69 145,323 +4.41(+2.82%)
Dec 29, 2008 157.28 158.34 155.24 156.27 165,563 -0.50(-0.32%)
Dec 26, 2008 154.57 159.36 154.57 156.77 99,941 -2.44(-1.54%)
Dec 24, 2008 157.97 160.12 157.15 159.22 53,007 +0.39(+0.25%)
Dec 23, 2008 159.30 160.48 157.37 158.82 76,918 -0.40(-0.25%)
Dec 22, 2008 156.71 160.21 153.78 159.23 213,738 +2.44(+1.55%)
Dec 19, 2008 160.53 161.85 156.45 156.79 201,362 -3.49(-2.18%)
Dec 18, 2008 159.66 163.81 158.76 160.28 198,433 +1.52(+0.96%)
Dec 17, 2008 156.86 160.02 155.35 158.76 250,627 +1.84(+1.17%)
Dec 16, 2008 151.79 157.22 151.79 156.92 295,894 +4.69(+3.08%)
Dec 15, 2008 157.14 158.74 151.28 152.22 356,393 -5.18(-3.29%)
Dec 12, 2008 152.81 157.90 151.79 157.40 361,905 +2.83(+1.83%)
Dec 11, 2008 156.29 156.29 153.79 154.57 656,719 -1.76(-1.13%)
Dec 10, 2008 154.52 157.46 153.81 156.33 370,576 +1.76(+1.14%)
Dec 09, 2008 156.40 158.33 154.04 154.58 401,572 -0.59(-0.38%)
Dec 08, 2008 164.68 166.21 153.76 155.17 417,563 -7.50(-4.61%)
Dec 05, 2008 157.34 164.45 152.27 162.67 400,413 +4.31(+2.72%)
Dec 04, 2008 166.56 167.24 154.85 158.36 734,573 -10.36(-6.14%)
Dec 03, 2008 165.91 174.26 163.15 168.73 619,191 -4.79(-2.76%)
Dec 02, 2008 170.11 176.08 168.08 173.52 391,355 +6.18(+3.69%)
Dec 01, 2008 179.17 180.94 166.81 167.34 585,980 -14.06(-7.75%)
Nov 28, 2008 178.14 181.69 177.09 181.40 87,684 +1.45(+0.80%)
Nov 26, 2008 179.84 181.01 175.31 179.95 338,449 +3.58(+2.03%)
Nov 25, 2008 174.01 176.86 164.75 176.37 506,863 +7.35(+4.35%)
Nov 24, 2008 166.40 170.71 162.83 169.02 485,124 +5.94(+3.64%)
Nov 21, 2008 164.77 164.77 153.08 163.08 523,703 +2.23(+1.39%)
Nov 20, 2008 159.01 164.66 157.70 160.85 407,726 -1.88(-1.16%)
Nov 19, 2008 165.32 169.78 162.73 162.73 270,062 -4.13(-2.47%)
Nov 18, 2008 166.02 168.70 163.95 166.86 196,152 +0.64(+0.38%)
Nov 17, 2008 163.69 167.08 162.25 166.22 217,208 +1.98(+1.21%)
Nov 14, 2008 162.25 168.61 160.31 164.24 289,410 +0.86(+0.52%)
Nov 13, 2008 160.82 163.38 154.52 163.38 452,874 +2.99(+1.86%)
Nov 12, 2008 165.04 167.08 159.93 160.39 257,860 -5.85(-3.52%)
Nov 11, 2008 166.55 168.12 164.35 166.24 215,821 -1.21(-0.72%)
Nov 10, 2008 169.70 170.49 166.88 167.46 133,217 +0.95(+0.57%)
Nov 07, 2008 165.31 168.99 164.30 166.51 371,140 +1.79(+1.08%)
Nov 06, 2008 164.28 168.03 163.11 164.72 244,847 -0.63(-0.38%)
Nov 05, 2008 164.76 168.82 161.72 165.35 303,826 -0.56(-0.34%)
Nov 04, 2008 173.06 178.29 165.43 165.91 535,443 -4.24(-2.49%)
Nov 03, 2008 168.82 173.76 167.64 170.15 415,444 -1.15(-0.67%)
Oct 31, 2008 161.83 172.21 156.76 171.30 595,785 +10.73(+6.69%)
Oct 30, 2008 153.60 162.34 151.44 160.57 850,492 +14.45(+9.89%)
Oct 29, 2008 145.36 149.24 144.03 146.11 745,446 +3.75(+2.64%)
Oct 28, 2008 137.56 143.80 135.18 142.36 341,437 +5.90(+4.32%)
Oct 27, 2008 131.72 141.12 130.24 136.46 259,532 +3.03(+2.27%)
Oct 24, 2008 123.25 135.20 123.18 133.43 348,811 +3.20(+2.46%)
Oct 23, 2008 136.96 139.83 127.86 130.23 324,194 -6.03(-4.42%)
Oct 22, 2008 139.94 144.23 135.60 136.26 261,720 -5.33(-3.76%)
Oct 21, 2008 141.72 145.18 137.83 141.59 177,150 +0.03(+0.02%)
Oct 20, 2008 139.83 142.45 135.74 141.56 239,105 +5.81(+4.28%)
Oct 17, 2008 132.01 138.97 131.07 135.74 212,301 +0.47(+0.35%)
Oct 16, 2008 126.07 136.57 122.48 135.27 349,604 +9.20(+7.30%)
Oct 15, 2008 133.45 134.75 125.67 126.07 299,303 -10.19(-7.48%)
Oct 14, 2008 143.75 143.76 132.15 136.26 224,283 -2.07(-1.49%)
Oct 13, 2008 138.22 139.91 134.16 138.33 252,550 +3.42(+2.54%)
Oct 10, 2008 134.07 137.69 128.71 134.91 528,169 -2.47(-1.80%)
Oct 09, 2008 147.63 152.22 137.16 137.38 268,337 -10.15(-6.88%)
Oct 08, 2008 143.28 149.78 142.41 147.53 294,173 +0.22(+0.15%)
Oct 07, 2008 149.41 152.17 147.20 147.31 159,917 -0.14(-0.09%)
Oct 06, 2008 147.14 148.70 140.50 147.45 272,407 -3.16(-2.10%)
Oct 03, 2008 148.04 155.05 148.04 150.60 239,243 +1.90(+1.28%)
Oct 02, 2008 151.41 151.41 148.15 148.70 131,999 -3.72(-2.44%)
Oct 01, 2008 155.42 155.42 148.34 152.43 132,946 +0.82(+0.54%)
Sep 30, 2008 155.75 159.04 148.39 151.61 212,280 +0.13(+0.09%)
Sep 29, 2008 154.35 156.61 148.01 151.48 205,588 -5.22(-3.33%)
Sep 26, 2008 156.09 159.18 154.86 156.70 156,140 -1.77(-1.12%)
Sep 25, 2008 159.23 160.96 157.25 158.47 56,312 -0.26(-0.16%)
Sep 24, 2008 164.32 164.50 158.51 158.73 117,768 -4.72(-2.89%)
Sep 23, 2008 164.90 168.39 162.38 163.45 79,262 -1.14(-0.69%)
Sep 22, 2008 166.58 169.42 164.28 164.59 122,817 -2.74(-1.64%)
Sep 19, 2008 168.36 169.57 165.19 167.33 147,544 +3.78(+2.31%)
Sep 18, 2008 164.40 166.44 160.26 163.55 215,170 +0.80(+0.49%)
Sep 17, 2008 164.28 167.36 162.75 162.75 161,773 -4.75(-2.83%)
Sep 16, 2008 166.17 171.15 164.32 167.50 163,813 +0.57(+0.34%)
Sep 15, 2008 162.86 169.49 160.51 166.93 141,682 -2.67(-1.57%)
Sep 12, 2008 168.00 172.16 167.86 169.60 128,602 -0.30(-0.18%)
Sep 11, 2008 166.79 171.12 165.49 169.90 161,597 -0.64(-0.38%)
Sep 10, 2008 165.65 171.28 164.89 170.54 166,421 +5.14(+3.11%)
Sep 09, 2008 168.56 172.49 165.40 165.40 122,017 -3.81(-2.25%)
Sep 08, 2008 167.11 173.73 165.27 169.21 199,236 +5.81(+3.56%)
Sep 05, 2008 164.69 166.40 162.20 163.40 203,126 -2.70(-1.63%)
Sep 04, 2008 157.63 166.82 157.63 166.10 465,626 +7.10(+4.47%)
Sep 03, 2008 159.89 161.86 157.47 159.00 139,796 -2.29(-1.42%)
Sep 02, 2008 157.72 162.16 157.72 161.29 206,414 +2.43(+1.53%)
Aug 29, 2008 159.79 161.62 157.55 158.86 111,493 -2.14(-1.33%)
Aug 28, 2008 161.28 163.51 160.14 161.00 168,216 +0.39(+0.24%)
Aug 27, 2008 160.11 161.95 158.65 160.60 75,702 -0.10(-0.06%)
Aug 26, 2008 162.32 162.51 158.38 160.70 150,238 -1.72(-1.06%)
Aug 25, 2008 164.68 165.38 161.36 162.42 86,658 -3.91(-2.35%)
Aug 22, 2008 165.40 167.80 162.84 166.34 99,957 +2.17(+1.32%)
Aug 21, 2008 164.87 166.48 163.16 164.16 129,496 -0.98(-0.60%)
Aug 20, 2008 167.22 167.68 164.15 165.15 145,402 -0.89(-0.53%)
Aug 19, 2008 164.75 168.61 164.75 166.03 100,718 +0.02(+0.01%)
Aug 18, 2008 169.56 169.87 164.48 166.01 128,499 -3.25(-1.92%)
Aug 15, 2008 171.09 171.09 165.90 169.26 181,276 -1.29(-0.76%)
Aug 14, 2008 169.48 172.61 169.22 170.55 83,834 -0.30(-0.18%)
Aug 13, 2008 170.02 171.59 169.90 170.85 257,011 -0.53(-0.31%)
Aug 12, 2008 172.06 172.06 168.60 171.38 205,582 +1.28(+0.75%)
Aug 11, 2008 168.28 172.78 166.22 170.10 149,336 +2.39(+1.43%)
Aug 08, 2008 166.09 170.02 165.13 167.71 90,129 +1.82(+1.10%)
Aug 07, 2008 166.36 166.93 164.85 165.89 121,705 -0.39(-0.24%)
Aug 06, 2008 166.90 169.12 166.06 166.28 149,182 -1.23(-0.74%)
Aug 05, 2008 167.17 168.42 164.89 167.52 186,076 +2.21(+1.34%)
Aug 04, 2008 164.29 167.05 163.50 165.31 117,918 -1.69(-1.01%)
Aug 01, 2008 171.09 172.12 166.98 166.99 113,349 -1.61(-0.95%)
Jul 31, 2008 168.91 170.46 165.80 168.60 322,676 -2.26(-1.33%)
Jul 30, 2008 167.99 171.72 165.51 170.86 167,855 +3.66(+2.19%)
Jul 29, 2008 167.20 167.68 162.61 167.20 216,367 +4.20(+2.58%)
Jul 28, 2008 165.95 167.96 161.25 163.00 152,533 -2.98(-1.80%)
Jul 25, 2008 168.63 169.32 165.32 165.98 201,285 -1.00(-0.60%)
Jul 24, 2008 162.01 169.88 161.72 166.98 670,154 +11.11(+7.13%)
Jul 23, 2008 158.17 162.75 154.00 155.86 211,181 -0.85(-0.54%)
Jul 22, 2008 154.44 158.14 152.17 156.71 196,036 +0.17(+0.11%)
Jul 21, 2008 159.36 159.36 156.06 156.55 363,874 -2.61(-1.64%)
Jul 18, 2008 159.13 161.69 156.00 159.16 146,575 +0.30(+0.19%)
Jul 17, 2008 155.61 160.94 155.28 158.86 314,355 +1.73(+1.10%)
Jul 16, 2008 154.77 158.45 153.37 157.14 142,952 +2.22(+1.43%)
Jul 15, 2008 151.81 157.07 149.54 154.92 150,395 +1.35(+0.88%)
Jul 14, 2008 157.20 157.39 152.52 153.57 205,530 -3.13(-2.00%)
Jul 11, 2008 156.16 158.23 152.26 156.70 131,975 -1.00(-0.63%)
Jul 10, 2008 157.90 160.62 154.61 157.70 192,173 -1.45(-0.91%)
Jul 09, 2008 159.58 163.80 157.09 159.14 265,339 -0.12(-0.08%)
Jul 08, 2008 157.16 160.49 153.59 159.26 295,882 +1.37(+0.87%)
Jul 07, 2008 156.39 162.77 154.68 157.89 243,609 -1.72(-1.08%)
Jul 04, 2008 158.91 160.35 155.77 159.61 146,103 +0.00(+0.00%)
Jul 03, 2008 158.91 160.35 155.77 159.61 146,103 +1.70(+1.08%)
Jul 02, 2008 163.78 164.81 157.70 157.91 361,481 -2.15(-1.34%)
Jul 01, 2008 158.23 162.50 151.44 160.06 325,543 +1.78(+1.12%)
Jun 30, 2008 169.81 170.33 157.93 158.28 657,016 -11.27(-6.64%)
Jun 27, 2008 159.85 169.56 158.70 169.54 2,181,437 +9.05(+5.64%)
Jun 26, 2008 161.25 163.19 158.50 160.50 336,967 -2.56(-1.57%)
Jun 25, 2008 161.10 163.53 160.11 163.06 284,546 +1.98(+1.23%)
Jun 24, 2008 162.95 163.59 159.67 161.07 197,649 -2.31(-1.41%)
Jun 23, 2008 165.40 166.87 161.94 163.38 360,571 -0.39(-0.24%)
Jun 20, 2008 165.28 168.80 163.27 163.77 466,154 -2.85(-1.71%)
Jun 19, 2008 161.90 166.80 161.85 166.62 228,182 +4.72(+2.91%)
Jun 18, 2008 161.41 162.99 159.57 161.90 220,658 -0.12(-0.07%)
Jun 17, 2008 161.29 163.79 159.12 162.02 420,367 -3.72(-2.24%)
Jun 16, 2008 155.20 166.75 151.46 165.74 644,389 +10.05(+6.45%)
Jun 13, 2008 152.74 155.69 150.67 155.69 187,871 +4.62(+3.06%)
Jun 12, 2008 151.17 152.93 149.57 151.07 112,290 +1.55(+1.04%)
Jun 11, 2008 149.95 151.10 147.71 149.52 172,652 -1.23(-0.81%)
Jun 10, 2008 149.78 151.88 147.34 150.75 72,211 +1.69(+1.13%)
Jun 09, 2008 150.26 152.37 148.55 149.06 182,660 -1.52(-1.01%)
Jun 06, 2008 154.06 154.63 149.88 150.58 127,089 -4.78(-3.08%)
Jun 05, 2008 152.14 155.37 151.27 155.37 161,608 +3.26(+2.15%)
Jun 04, 2008 149.46 154.82 148.94 152.10 146,728 +1.81(+1.20%)
Jun 03, 2008 153.65 153.65 149.61 150.29 174,901 -1.85(-1.22%)
Jun 02, 2008 150.59 152.54 148.90 152.15 179,902 +0.81(+0.54%)
May 30, 2008 154.28 155.62 150.38 151.34 247,721 -2.37(-1.54%)
May 29, 2008 149.86 154.25 147.77 153.71 209,411 +4.28(+2.86%)
May 28, 2008 150.20 150.66 148.02 149.43 158,525 -0.29(-0.19%)
May 27, 2008 144.31 149.86 143.00 149.72 190,298 +6.09(+4.24%)
May 26, 2008 145.04 145.60 141.50 143.62 93,037 +0.00(+0.00%)
May 23, 2008 145.04 145.60 141.50 143.62 93,037 -2.17(-1.49%)
May 22, 2008 143.82 146.73 140.97 145.79 105,339 +1.47(+1.02%)
May 21, 2008 147.49 149.35 142.13 144.33 212,417 -2.61(-1.78%)
May 20, 2008 144.78 147.63 139.62 146.94 338,230 -0.26(-0.17%)
May 19, 2008 148.76 149.79 146.43 147.20 136,939 -1.80(-1.21%)
May 16, 2008 152.08 152.08 147.25 149.00 213,878 -1.94(-1.28%)
May 15, 2008 149.14 151.09 147.67 150.94 218,825 +1.70(+1.14%)
May 14, 2008 145.02 151.01 144.72 149.23 309,611 +4.88(+3.38%)
May 13, 2008 145.41 146.28 143.91 144.36 143,949 -1.20(-0.82%)
May 12, 2008 144.83 146.04 140.23 145.55 155,087 +2.47(+1.73%)
May 09, 2008 140.18 144.22 140.06 143.08 156,344 -0.17(-0.12%)
May 08, 2008 142.52 144.93 140.32 143.24 247,916 +0.73(+0.51%)
May 07, 2008 148.74 150.13 142.41 142.52 193,336 -6.31(-4.24%)
May 06, 2008 144.90 149.35 144.33 148.82 208,027 +3.41(+2.34%)
May 05, 2008 145.12 147.87 143.74 145.42 216,585 -0.55(-0.38%)
May 02, 2008 148.38 149.14 143.64 145.97 665,930 -3.46(-2.31%)
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.