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

Strayer Education (NQ: STRA )

115.07 -0.68 (-0.59%)
Streaming Delayed Price Updated: 2:16 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, 2021 68.77 71.74 67.71 67.76 444,069 -2.74(-3.89%)
Apr 29, 2021 74.98 75.65 69.62 70.51 349,360 -4.20(-5.62%)
Apr 28, 2021 74.04 75.35 72.76 74.71 162,060 +0.88(+1.19%)
Apr 27, 2021 77.37 77.55 73.77 73.83 281,656 -3.74(-4.82%)
Apr 26, 2021 77.48 78.05 76.95 77.57 107,413 +0.44(+0.57%)
Apr 23, 2021 78.54 78.54 75.83 77.12 125,278 +0.51(+0.67%)
Apr 22, 2021 76.15 77.17 75.67 76.61 102,174 +0.46(+0.60%)
Apr 21, 2021 77.75 77.81 75.82 76.15 195,058 -1.71(-2.19%)
Apr 20, 2021 79.08 79.08 76.61 77.86 201,304 +0.29(+0.37%)
Apr 19, 2021 81.03 81.03 77.29 77.57 206,929 -3.02(-3.74%)
Apr 16, 2021 78.82 80.97 78.43 80.58 180,884 +2.14(+2.73%)
Apr 15, 2021 77.62 78.67 76.96 78.44 92,084 +1.19(+1.54%)
Apr 14, 2021 78.71 79.97 77.06 77.25 142,483 -1.47(-1.87%)
Apr 13, 2021 79.80 80.08 77.06 78.72 174,902 +0.36(+0.46%)
Apr 12, 2021 81.72 83.91 78.33 78.36 178,216 -3.34(-4.09%)
Apr 09, 2021 83.05 83.90 81.31 81.70 211,788 -1.74(-2.09%)
Apr 08, 2021 83.39 85.08 82.74 83.44 263,209 +0.51(+0.62%)
Apr 07, 2021 82.88 84.21 82.82 82.93 174,487 +0.40(+0.48%)
Apr 06, 2021 83.54 83.73 82.34 82.53 179,281 -0.92(-1.10%)
Apr 05, 2021 84.05 85.08 83.20 83.45 149,612 -0.41(-0.48%)
Apr 01, 2021 82.98 84.08 82.56 83.86 122,288 +0.88(+1.07%)
Mar 31, 2021 82.45 83.63 81.80 82.98 291,228 +0.81(+0.99%)
Mar 30, 2021 81.51 83.15 80.48 82.16 142,873 +0.91(+1.12%)
Mar 29, 2021 83.82 85.01 80.20 81.25 223,506 -2.81(-3.34%)
Mar 26, 2021 83.17 84.18 82.33 84.06 219,431 +0.80(+0.96%)
Mar 25, 2021 79.73 83.37 79.73 83.25 305,781 +2.73(+3.39%)
Mar 24, 2021 79.91 81.10 79.44 80.53 293,233 +1.44(+1.83%)
Mar 23, 2021 77.61 79.15 77.22 79.08 224,890 +1.81(+2.34%)
Mar 22, 2021 79.55 79.98 76.83 77.28 195,920 -1.73(-2.19%)
Mar 19, 2021 78.53 79.86 77.12 79.01 440,192 +0.32(+0.40%)
Mar 18, 2021 78.43 79.77 77.50 78.70 125,629 -0.48(-0.60%)
Mar 17, 2021 77.86 79.33 77.19 79.17 122,070 +1.11(+1.42%)
Mar 16, 2021 79.31 79.96 77.66 78.06 103,137 -1.25(-1.57%)
Mar 15, 2021 80.22 81.19 78.42 79.31 151,166 -0.89(-1.11%)
Mar 12, 2021 79.14 80.97 78.63 80.20 166,595 +1.31(+1.66%)
Mar 11, 2021 75.63 79.03 75.63 78.89 257,169 +3.22(+4.26%)
Mar 10, 2021 75.64 76.93 74.62 75.67 277,312 +0.82(+1.10%)
Mar 09, 2021 76.03 76.41 74.05 74.85 279,236 -0.54(-0.72%)
Mar 08, 2021 72.77 75.68 72.73 75.39 289,821 +2.63(+3.61%)
Mar 05, 2021 72.95 74.79 71.54 72.76 372,291 +0.47(+0.65%)
Mar 04, 2021 72.76 74.60 71.61 72.30 329,945 +1.45(+2.05%)
Mar 03, 2021 72.03 72.03 68.79 70.84 362,008 -0.58(-0.82%)
Mar 02, 2021 77.42 79.34 71.42 71.43 492,383 -6.08(-7.84%)
Mar 01, 2021 81.65 82.21 77.50 77.50 453,888 -3.97(-4.87%)
Feb 26, 2021 78.85 83.12 76.39 81.47 460,007 +0.40(+0.50%)
Feb 25, 2021 83.76 84.98 81.07 81.07 191,891 -3.10(-3.68%)
Feb 24, 2021 83.21 85.67 83.21 84.17 125,734 +0.95(+1.14%)
Feb 23, 2021 81.47 83.74 81.04 83.22 159,405 +1.97(+2.43%)
Feb 22, 2021 84.22 84.47 80.99 81.25 155,750 -3.18(-3.77%)
Feb 19, 2021 84.65 85.21 83.93 84.43 113,160 -0.47(-0.55%)
Feb 18, 2021 82.04 85.34 81.56 84.89 144,327 +2.08(+2.51%)
Feb 17, 2021 82.89 83.59 81.69 82.81 110,299 -0.63(-0.75%)
Feb 16, 2021 84.54 85.31 82.99 83.44 231,203 -1.16(-1.37%)
Feb 12, 2021 86.09 86.68 84.14 84.60 102,781 -1.62(-1.88%)
Feb 11, 2021 85.16 86.30 83.81 86.22 154,144 +0.88(+1.03%)
Feb 10, 2021 84.68 85.56 83.15 85.34 154,485 +0.98(+1.16%)
Feb 09, 2021 84.70 85.40 83.66 84.37 146,417 -0.13(-0.15%)
Feb 08, 2021 81.40 84.49 81.40 84.49 219,379 +3.48(+4.29%)
Feb 05, 2021 81.47 82.58 80.63 81.01 389,589 +0.28(+0.34%)
Feb 04, 2021 79.89 82.18 79.52 80.74 209,463 +1.06(+1.33%)
Feb 03, 2021 82.49 83.87 79.53 79.68 252,813 -2.49(-3.03%)
Feb 02, 2021 82.04 82.66 80.92 82.17 175,123 +1.25(+1.55%)
Feb 01, 2021 79.65 81.41 78.72 80.92 215,151 +1.73(+2.18%)
Jan 29, 2021 78.08 79.94 76.95 79.19 216,946 +1.57(+2.02%)
Jan 28, 2021 80.13 80.13 76.86 77.62 226,922 -2.20(-2.75%)
Jan 27, 2021 79.07 81.42 77.72 79.81 236,632 +0.14(+0.18%)
Jan 26, 2021 81.44 83.03 79.40 79.67 227,029 -1.86(-2.29%)
Jan 25, 2021 79.88 81.62 78.50 81.53 330,524 +1.92(+2.41%)
Jan 22, 2021 81.54 82.21 79.47 79.62 375,974 -1.52(-1.88%)
Jan 21, 2021 81.46 82.81 80.06 81.14 587,065 +0.76(+0.95%)
Jan 20, 2021 82.78 83.33 80.35 80.38 300,370 -2.18(-2.64%)
Jan 19, 2021 83.83 84.17 82.00 82.56 258,755 -0.82(-0.99%)
Jan 15, 2021 82.13 83.63 81.36 83.38 131,909 +1.22(+1.48%)
Jan 14, 2021 80.81 84.37 80.81 82.16 202,667 +2.03(+2.54%)
Jan 13, 2021 81.59 82.56 79.11 80.13 298,378 -1.46(-1.79%)
Jan 12, 2021 84.22 84.68 80.91 81.59 179,167 -1.97(-2.36%)
Jan 11, 2021 81.26 84.01 80.94 83.56 188,220 +2.24(+2.75%)
Jan 08, 2021 80.21 82.30 79.63 81.32 239,936 +1.04(+1.29%)
Jan 07, 2021 82.51 83.82 76.52 80.28 655,933 -1.89(-2.30%)
Jan 06, 2021 85.43 86.09 81.63 82.17 311,635 -2.79(-3.28%)
Jan 05, 2021 82.44 86.02 81.44 84.96 203,365 +2.66(+3.23%)
Jan 04, 2021 85.03 85.53 81.91 82.30 193,094 -3.13(-3.66%)
Dec 31, 2020 85.42 85.42 85.42 236,917 -0.60(-0.70%)
Dec 30, 2020 84.57 88.07 83.91 86.02 236,917 +1.96(+2.33%)
Dec 29, 2020 87.45 87.45 82.54 84.06 118,614 -2.98(-3.43%)
Dec 28, 2020 88.34 88.71 86.88 87.04 117,782 +0.04(+0.05%)
Dec 24, 2020 87.80 88.84 85.66 87.00 71,199 -0.82(-0.94%)
Dec 23, 2020 84.15 87.83 83.33 87.82 236,977 +4.38(+5.25%)
Dec 22, 2020 86.04 86.71 82.73 83.44 258,334 -2.75(-3.19%)
Dec 21, 2020 85.14 86.42 82.97 86.19 217,052 -1.25(-1.42%)
Dec 18, 2020 87.18 89.94 86.59 87.44 718,580 +1.28(+1.49%)
Dec 17, 2020 86.10 87.22 83.74 86.16 234,322 +0.57(+0.67%)
Dec 16, 2020 88.38 88.49 85.53 85.58 199,088 -2.76(-3.12%)
Dec 15, 2020 84.10 88.76 83.16 88.34 189,692 +4.32(+5.14%)
Dec 14, 2020 85.48 88.95 83.96 84.02 192,184 -0.91(-1.07%)
Dec 11, 2020 85.71 87.80 84.16 84.93 195,519 -1.32(-1.53%)
Dec 10, 2020 82.35 86.36 82.35 86.25 164,699 +3.49(+4.21%)
Dec 09, 2020 84.49 84.90 81.71 82.76 161,614 -0.84(-1.01%)
Dec 08, 2020 83.12 83.72 81.45 83.60 178,488 +0.11(+0.13%)
Dec 07, 2020 83.92 84.02 82.29 83.50 102,761 -0.02(-0.02%)
Dec 04, 2020 83.41 85.34 82.02 83.51 173,981 +0.03(+0.03%)
Dec 03, 2020 81.87 84.37 81.77 83.49 228,307 +2.24(+2.76%)
Dec 02, 2020 85.13 85.16 81.00 81.24 273,644 -3.21(-3.80%)
Dec 01, 2020 84.31 85.55 82.84 84.45 345,398 +0.32(+0.38%)
Nov 30, 2020 84.01 84.36 81.84 84.13 418,583 +0.64(+0.76%)
Nov 27, 2020 81.54 83.50 81.54 83.50 90,171 +2.14(+2.63%)
Nov 25, 2020 82.69 82.69 79.88 81.35 158,505 -1.13(-1.37%)
Nov 24, 2020 80.74 82.73 79.73 82.48 317,028 +2.23(+2.78%)
Nov 23, 2020 80.37 80.54 79.05 80.25 244,473 +0.92(+1.16%)
Nov 20, 2020 77.94 79.62 77.47 79.33 175,805 +0.62(+0.79%)
Nov 19, 2020 78.61 79.44 77.68 78.71 111,234 -0.14(-0.18%)
Nov 18, 2020 80.97 81.01 78.34 78.85 133,972 -1.71(-2.12%)
Nov 17, 2020 79.22 82.78 78.78 80.56 299,684 +0.45(+0.57%)
Nov 16, 2020 79.12 81.26 78.36 80.11 449,745 +1.84(+2.35%)
Nov 13, 2020 77.33 79.00 75.90 78.27 315,101 +1.57(+2.04%)
Nov 12, 2020 77.00 77.79 75.83 76.70 388,935 -0.70(-0.91%)
Nov 11, 2020 80.63 82.89 76.84 77.40 183,774 -2.72(-3.39%)
Nov 10, 2020 80.30 83.62 79.98 80.12 259,115 +0.00(+0.00%)
Nov 09, 2020 82.99 85.12 80.11 80.12 285,527 +2.18(+2.80%)
Nov 06, 2020 80.55 82.33 77.62 77.94 360,934 -2.15(-2.68%)
Nov 05, 2020 88.24 88.24 78.95 80.08 578,026 -8.94(-10.04%)
Nov 04, 2020 79.73 90.17 78.45 89.02 645,254 +11.75(+15.21%)
Nov 03, 2020 76.09 77.73 75.40 77.27 142,453 +2.28(+3.04%)
Nov 02, 2020 74.81 77.37 73.97 74.99 150,672 +1.05(+1.42%)
Oct 30, 2020 75.15 75.54 72.84 73.94 241,746 -1.11(-1.48%)
Oct 29, 2020 73.71 75.88 73.00 75.05 228,759 +0.84(+1.13%)
Oct 28, 2020 78.41 78.79 74.00 74.22 195,909 -5.89(-7.36%)
Oct 27, 2020 83.68 84.13 80.11 80.11 116,927 -3.45(-4.12%)
Oct 26, 2020 84.62 84.77 82.08 83.55 114,402 -2.05(-2.39%)
Oct 23, 2020 85.48 86.23 84.60 85.60 72,905 +0.33(+0.39%)
Oct 22, 2020 86.31 86.80 83.74 85.27 119,750 -0.23(-0.27%)
Oct 21, 2020 86.08 87.90 85.40 85.50 94,554 -0.98(-1.13%)
Oct 20, 2020 87.56 89.61 85.89 86.48 175,114 -0.66(-0.76%)
Oct 19, 2020 86.44 88.09 85.25 87.14 156,621 +1.03(+1.20%)
Oct 16, 2020 86.04 87.25 85.02 86.11 111,998 +0.08(+0.09%)
Oct 15, 2020 84.89 86.69 83.30 86.03 98,215 +0.44(+0.51%)
Oct 14, 2020 85.43 86.26 84.84 85.59 63,541 +0.22(+0.26%)
Oct 13, 2020 86.73 87.23 84.79 85.37 118,614 -1.45(-1.67%)
Oct 12, 2020 86.09 86.92 85.53 86.82 140,002 +0.98(+1.14%)
Oct 09, 2020 85.69 86.86 84.64 85.84 116,042 +0.82(+0.96%)
Oct 08, 2020 84.25 85.42 83.63 85.02 99,813 +1.35(+1.62%)
Oct 07, 2020 84.14 85.40 83.37 83.67 155,525 +0.30(+0.36%)
Oct 06, 2020 82.25 87.22 82.25 83.37 254,879 +1.50(+1.84%)
Oct 05, 2020 81.29 81.91 80.22 81.86 180,561 +0.76(+0.93%)
Oct 02, 2020 80.30 81.41 79.48 81.11 148,170 -0.34(-0.42%)
Oct 01, 2020 82.04 82.47 80.34 81.44 271,972 +0.02(+0.02%)
Sep 30, 2020 84.18 84.75 80.74 81.43 199,043 -2.38(-2.84%)
Sep 29, 2020 84.19 84.77 80.85 83.80 264,584 -0.66(-0.78%)
Sep 28, 2020 85.26 85.85 83.93 84.46 196,528 -0.08(-0.09%)
Sep 25, 2020 83.59 85.08 83.34 84.54 132,106 +1.05(+1.26%)
Sep 24, 2020 83.92 83.92 82.57 83.49 173,768 -0.55(-0.66%)
Sep 23, 2020 83.28 85.60 82.01 84.04 278,257 +0.20(+0.24%)
Sep 22, 2020 80.88 84.35 80.11 83.84 331,335 +3.34(+4.15%)
Sep 21, 2020 79.88 80.77 77.90 80.50 304,336 -0.78(-0.96%)
Sep 18, 2020 84.13 84.30 80.51 81.28 775,115 -2.22(-2.65%)
Sep 17, 2020 81.16 84.51 80.80 83.50 258,692 +0.71(+0.86%)
Sep 16, 2020 80.44 83.87 79.66 82.79 280,589 +2.66(+3.32%)
Sep 15, 2020 79.82 80.52 79.24 80.13 151,637 +0.28(+0.35%)
Sep 14, 2020 78.84 81.03 78.84 79.85 297,606 +1.04(+1.32%)
Sep 11, 2020 80.53 82.90 78.16 78.81 218,942 -1.52(-1.89%)
Sep 10, 2020 83.36 84.83 79.99 80.33 466,495 -2.18(-2.64%)
Sep 09, 2020 85.03 86.16 80.90 82.51 307,606 -1.73(-2.05%)
Sep 08, 2020 82.68 92.83 82.08 84.24 443,659 -0.23(-0.27%)
Sep 04, 2020 86.42 87.05 82.30 84.47 267,808 -1.10(-1.29%)
Sep 03, 2020 90.75 91.12 85.33 85.57 252,518 -4.70(-5.21%)
Sep 02, 2020 91.07 91.65 89.65 90.27 286,026 -0.52(-0.58%)
Sep 01, 2020 90.28 91.37 89.58 90.80 245,449 +0.03(+0.03%)
Aug 31, 2020 93.06 93.67 90.60 90.77 228,920 -0.99(-1.08%)
Aug 28, 2020 92.07 92.12 89.56 91.76 207,016 +0.19(+0.21%)
Aug 27, 2020 91.23 92.28 89.77 91.57 169,912 +0.88(+0.98%)
Aug 26, 2020 91.13 91.80 89.28 90.68 189,647 -0.25(-0.27%)
Aug 25, 2020 90.49 92.07 89.19 90.93 177,767 +0.58(+0.64%)
Aug 24, 2020 94.42 94.42 88.11 90.35 243,758 -2.81(-3.01%)
Aug 21, 2020 92.81 94.43 90.98 93.16 317,191 -0.07(-0.08%)
Aug 20, 2020 94.99 96.19 92.12 93.23 295,735 -2.65(-2.76%)
Aug 19, 2020 101.13 101.13 95.58 95.88 287,465 -4.62(-4.60%)
Aug 18, 2020 102.43 102.63 100.19 100.50 159,156 -2.22(-2.16%)
Aug 17, 2020 104.75 106.06 102.52 102.72 94,091 -1.41(-1.35%)
Aug 14, 2020 103.16 104.81 102.66 104.12 116,503 +0.52(+0.50%)
Aug 13, 2020 103.19 104.94 102.20 103.60 165,048 -0.06(-0.06%)
Aug 12, 2020 108.94 109.73 103.11 103.66 116,110 -3.88(-3.61%)
Aug 11, 2020 109.06 111.26 106.46 107.54 301,549 +0.29(+0.27%)
Aug 10, 2020 103.76 108.80 101.77 107.25 283,407 +4.28(+4.15%)
Aug 07, 2020 106.34 110.60 102.88 102.97 1,008,866 -3.55(-3.33%)
Aug 06, 2020 99.05 108.17 98.06 106.52 1,229,253 +5.33(+5.27%)
Aug 05, 2020 104.70 105.23 100.43 101.19 372,072 -3.09(-2.96%)
Aug 04, 2020 105.18 108.41 103.88 104.28 349,481 -2.34(-2.20%)
Aug 03, 2020 111.88 111.88 104.04 106.63 435,312 -5.06(-4.53%)
Jul 31, 2020 118.00 118.96 110.34 111.69 307,586 -7.25(-6.09%)
Jul 30, 2020 124.37 125.22 118.19 118.94 306,865 -4.52(-3.66%)
Jul 29, 2020 147.72 150.09 110.63 123.46 1,020,486 -21.37(-14.76%)
Jul 28, 2020 145.57 146.90 144.02 144.83 55,589 -1.49(-1.02%)
Jul 27, 2020 144.88 147.72 143.96 146.32 94,755 +1.34(+0.92%)
Jul 24, 2020 146.88 153.67 143.65 144.98 39,550 -2.73(-1.85%)
Jul 23, 2020 147.88 149.90 146.42 147.72 63,742 -0.69(-0.47%)
Jul 22, 2020 148.15 149.62 146.71 148.41 87,681 -0.82(-0.55%)
Jul 21, 2020 148.19 150.53 147.12 149.23 93,726 +2.70(+1.84%)
Jul 20, 2020 145.03 147.57 145.03 146.53 101,791 +0.99(+0.68%)
Jul 17, 2020 144.11 147.71 143.98 145.54 127,803 +1.05(+0.73%)
Jul 16, 2020 144.54 145.60 142.32 144.49 88,713 +0.10(+0.07%)
Jul 15, 2020 138.99 145.54 137.00 144.39 180,931 +8.72(+6.43%)
Jul 14, 2020 134.70 136.06 132.45 135.67 69,751 +0.81(+0.60%)
Jul 13, 2020 136.93 140.44 134.44 134.87 107,448 -0.49(-0.36%)
Jul 10, 2020 134.48 137.32 132.74 135.35 80,004 +1.61(+1.20%)
Jul 09, 2020 139.01 140.20 133.13 133.74 93,471 -5.06(-3.65%)
Jul 08, 2020 139.02 140.39 135.66 138.81 137,686 -0.96(-0.68%)
Jul 07, 2020 141.13 143.51 139.10 139.76 139,032 -2.78(-1.95%)
Jul 06, 2020 143.36 146.01 141.23 142.54 176,960 +2.26(+1.61%)
Jul 02, 2020 142.50 143.47 139.53 140.28 249,165 -0.06(-0.04%)
Jul 01, 2020 136.12 141.95 136.12 140.34 235,431 +4.37(+3.22%)
Jun 30, 2020 134.94 137.12 134.21 135.97 239,434 -0.02(-0.01%)
Jun 29, 2020 132.52 136.03 129.54 135.99 168,686 +5.21(+3.99%)
Jun 26, 2020 129.88 132.72 128.93 130.78 464,657 -0.23(-0.18%)
Jun 25, 2020 130.07 132.14 127.29 131.01 214,258 -0.21(-0.16%)
Jun 24, 2020 132.97 133.27 130.21 131.22 283,196 -3.25(-2.42%)
Jun 23, 2020 137.18 137.57 133.26 134.47 219,034 -1.19(-0.87%)
Jun 22, 2020 129.02 136.26 127.30 135.66 361,555 +6.51(+5.04%)
Jun 19, 2020 132.61 135.07 128.88 129.14 4,315,142 -2.29(-1.74%)
Jun 18, 2020 131.77 133.72 130.41 131.43 220,558 -1.53(-1.15%)
Jun 17, 2020 137.40 138.08 130.41 132.96 329,929 -4.54(-3.30%)
Jun 16, 2020 135.87 137.64 130.71 137.50 269,683 +6.41(+4.89%)
Jun 15, 2020 135.87 137.48 127.90 131.09 538,576 -11.93(-8.34%)
Jun 12, 2020 150.50 152.10 141.88 143.02 167,579 -2.66(-1.82%)
Jun 11, 2020 151.24 153.69 145.56 145.67 146,126 -9.97(-6.41%)
Jun 10, 2020 158.80 161.06 154.55 155.65 136,317 -3.58(-2.25%)
Jun 09, 2020 160.93 162.57 157.18 159.23 138,557 -4.03(-2.47%)
Jun 08, 2020 164.50 166.35 160.73 163.26 103,403 +0.78(+0.48%)
Jun 05, 2020 162.56 165.51 159.87 162.48 133,453 +4.01(+2.53%)
Jun 04, 2020 154.14 159.71 153.11 158.47 95,878 +3.35(+2.16%)
Jun 03, 2020 153.79 157.14 151.97 155.12 134,246 +3.05(+2.00%)
Jun 02, 2020 153.82 153.82 149.55 152.07 75,690 -0.62(-0.41%)
Jun 01, 2020 149.84 154.38 148.50 152.69 120,871 +2.57(+1.72%)
May 29, 2020 149.53 152.16 146.11 150.12 122,718 -0.22(-0.15%)
May 28, 2020 156.56 156.88 149.22 150.34 92,288 -5.06(-3.26%)
May 27, 2020 152.81 156.66 146.01 155.40 86,071 +4.62(+3.06%)
May 26, 2020 153.98 153.98 149.95 150.78 60,499 +1.21(+0.81%)
May 22, 2020 149.65 151.08 146.89 149.57 52,050 +0.36(+0.24%)
May 21, 2020 147.95 150.24 145.36 149.21 107,728 +0.94(+0.63%)
May 20, 2020 149.40 151.55 146.71 148.27 143,826 +1.21(+0.82%)
May 19, 2020 149.35 152.55 146.70 147.06 137,814 -2.37(-1.59%)
May 18, 2020 150.56 153.78 148.73 149.44 225,596 +4.25(+2.93%)
May 15, 2020 142.74 147.77 142.74 145.19 113,626 +1.52(+1.06%)
May 14, 2020 141.56 146.26 138.53 143.67 173,040 -0.85(-0.59%)
May 13, 2020 143.90 146.62 137.75 144.52 145,747 -0.27(-0.19%)
May 12, 2020 148.28 152.73 141.58 144.79 189,465 -3.52(-2.37%)
May 11, 2020 147.54 150.09 145.94 148.31 233,348 -2.11(-1.40%)
May 08, 2020 149.77 152.05 147.67 150.41 113,966 +3.59(+2.44%)
May 07, 2020 145.90 150.49 140.93 146.83 193,077 +4.09(+2.87%)
May 06, 2020 141.31 143.93 138.85 142.73 157,231 +4.02(+2.90%)
May 05, 2020 133.99 142.01 133.95 138.71 158,346 +6.97(+5.29%)
May 04, 2020 130.47 132.91 129.10 131.75 127,708 -0.72(-0.55%)
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.