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 (%)
Jun 30, 2008 170.64 171.17 158.70 159.05 653,816 -11.32(-6.64%)
Jun 27, 2008 160.64 170.38 159.48 170.38 2,170,810 +9.09(+5.64%)
Jun 26, 2008 162.04 163.98 159.28 161.28 335,325 -2.57(-1.57%)
Jun 25, 2008 161.88 164.33 160.90 163.85 283,160 +1.99(+1.23%)
Jun 24, 2008 163.75 164.40 160.45 161.86 196,686 -2.32(-1.41%)
Jun 23, 2008 166.21 167.69 162.73 164.18 358,815 -0.39(-0.24%)
Jun 20, 2008 166.09 169.63 164.07 164.57 463,883 -2.86(-1.71%)
Jun 19, 2008 162.69 167.61 162.65 167.43 227,071 +4.74(+2.91%)
Jun 18, 2008 162.20 163.79 160.35 162.69 219,583 -0.12(-0.07%)
Jun 17, 2008 162.08 164.59 159.90 162.81 418,319 -3.74(-2.24%)
Jun 16, 2008 155.96 167.57 152.20 166.55 641,249 +10.10(+6.45%)
Jun 13, 2008 153.49 156.45 151.41 156.45 186,956 +4.64(+3.06%)
Jun 12, 2008 151.91 153.68 150.31 151.81 111,743 +1.56(+1.04%)
Jun 11, 2008 150.69 151.84 148.43 150.25 171,811 -1.23(-0.81%)
Jun 10, 2008 150.51 152.63 148.06 151.49 71,860 +1.70(+1.13%)
Jun 09, 2008 151.00 153.11 149.28 149.79 181,771 -1.53(-1.01%)
Jun 06, 2008 154.82 155.39 150.61 151.32 126,470 -4.81(-3.08%)
Jun 05, 2008 152.88 156.12 152.01 156.12 160,821 +3.28(+2.15%)
Jun 04, 2008 150.19 155.58 149.67 152.85 146,013 +1.82(+1.20%)
Jun 03, 2008 154.41 154.41 150.34 151.03 174,049 -1.86(-1.22%)
Jun 02, 2008 151.32 153.29 149.63 152.89 179,026 +0.81(+0.54%)
May 30, 2008 155.04 156.38 151.11 152.08 246,514 -2.38(-1.54%)
May 29, 2008 150.59 155.01 148.50 154.46 208,391 +4.30(+2.86%)
May 28, 2008 150.94 151.39 148.75 150.16 157,753 -0.29(-0.19%)
May 27, 2008 145.02 150.59 143.70 150.45 189,371 +6.12(+4.24%)
May 26, 2008 145.75 146.31 142.19 144.33 92,583 +0.00(+0.00%)
May 23, 2008 145.75 146.31 142.19 144.33 92,583 -2.18(-1.49%)
May 22, 2008 144.52 147.44 141.66 146.51 104,826 +1.48(+1.02%)
May 21, 2008 148.21 150.09 142.83 145.03 211,383 -2.62(-1.78%)
May 20, 2008 145.49 148.35 140.31 147.66 336,582 -0.26(-0.18%)
May 19, 2008 149.49 150.53 147.15 147.92 136,272 -1.81(-1.21%)
May 16, 2008 152.82 152.82 147.97 149.73 212,836 -1.95(-1.28%)
May 15, 2008 149.87 151.84 148.40 151.68 217,759 +1.71(+1.14%)
May 14, 2008 145.73 151.75 145.43 149.96 308,103 +4.90(+3.38%)
May 13, 2008 146.12 147.00 144.62 145.06 143,248 -1.20(-0.82%)
May 12, 2008 145.54 146.75 140.92 146.27 154,331 +2.49(+1.73%)
May 09, 2008 140.86 144.93 140.75 143.78 155,583 -0.17(-0.12%)
May 08, 2008 143.22 145.63 141.01 143.94 246,709 +0.73(+0.51%)
May 07, 2008 149.47 150.86 143.11 143.22 192,394 -6.34(-4.24%)
May 06, 2008 145.60 150.08 145.04 149.55 207,013 +3.42(+2.34%)
May 05, 2008 145.83 148.59 144.45 146.13 215,530 -0.56(-0.38%)
May 02, 2008 149.11 149.87 144.34 146.68 662,686 -3.48(-2.32%)
May 01, 2008 141.65 151.39 141.64 150.16 571,102 +8.89(+6.30%)
Apr 30, 2008 141.48 151.66 141.18 141.27 776,344 +4.41(+3.22%)
Apr 29, 2008 136.32 138.38 134.63 136.85 280,384 +1.26(+0.93%)
Apr 28, 2008 136.05 137.45 134.45 135.59 309,052 -0.61(-0.45%)
Apr 25, 2008 135.01 138.27 133.94 136.20 267,540 +1.28(+0.95%)
Apr 24, 2008 132.02 135.78 129.17 134.92 158,204 +3.29(+2.50%)
Apr 23, 2008 129.44 131.93 128.24 131.64 203,033 +2.55(+1.97%)
Apr 22, 2008 130.46 130.88 127.74 129.09 231,759 -2.85(-2.16%)
Apr 21, 2008 132.48 133.70 130.37 131.94 157,964 -1.96(-1.46%)
Apr 18, 2008 135.42 135.67 133.65 133.90 207,999 +0.63(+0.47%)
Apr 17, 2008 132.92 133.94 129.57 133.26 112,955 +0.10(+0.07%)
Apr 16, 2008 131.86 133.91 130.52 133.16 145,201 +2.54(+1.95%)
Apr 15, 2008 131.64 131.64 128.91 130.62 171,564 -0.03(-0.02%)
Apr 14, 2008 131.90 134.10 129.16 130.66 155,621 -1.52(-1.15%)
Apr 11, 2008 132.37 133.26 130.13 132.18 293,576 -0.34(-0.25%)
Apr 10, 2008 125.68 132.68 124.95 132.51 347,171 +6.82(+5.42%)
Apr 09, 2008 128.59 129.42 125.65 125.69 343,437 -3.60(-2.78%)
Apr 08, 2008 127.69 130.55 126.51 129.29 300,392 -0.64(-0.49%)
Apr 07, 2008 132.37 132.37 125.85 129.93 311,574 -0.51(-0.39%)
Apr 04, 2008 123.38 136.01 123.38 130.44 863,516 +7.63(+6.21%)
Apr 03, 2008 120.18 123.92 117.79 122.81 275,424 +2.49(+2.07%)
Apr 02, 2008 121.47 122.09 119.27 120.32 327,026 -1.55(-1.27%)
Apr 01, 2008 116.65 122.15 114.75 121.88 516,791 +5.86(+5.05%)
Mar 31, 2008 108.91 116.74 108.91 116.02 489,200 +2.41(+2.12%)
Mar 28, 2008 111.92 120.18 109.97 113.61 1,513,787 -15.34(-11.90%)
Mar 27, 2008 129.13 131.61 128.15 128.95 282,365 +0.09(+0.07%)
Mar 26, 2008 128.27 130.31 127.53 128.86 118,075 -0.48(-0.37%)
Mar 25, 2008 130.44 131.03 128.49 129.34 152,016 -0.31(-0.24%)
Mar 24, 2008 127.73 132.02 126.33 129.65 412,313 +3.99(+3.18%)
Mar 21, 2008 119.48 126.29 117.58 125.66 595,372 +0.00(+0.00%)
Mar 20, 2008 119.48 126.29 117.58 125.66 595,372 +7.32(+6.18%)
Mar 19, 2008 122.45 123.63 118.34 118.34 176,304 -3.26(-2.68%)
Mar 18, 2008 119.49 121.84 116.29 121.59 297,657 +5.88(+5.08%)
Mar 17, 2008 111.95 119.24 111.15 115.71 652,525 -2.97(-2.50%)
Mar 14, 2008 118.78 119.57 113.60 118.68 549,253 +0.77(+0.65%)
Mar 13, 2008 115.64 120.58 115.05 117.91 541,579 +0.83(+0.71%)
Mar 12, 2008 115.91 119.77 115.71 117.08 530,217 +1.63(+1.41%)
Mar 11, 2008 112.66 116.30 111.40 115.45 449,469 +5.47(+4.97%)
Mar 10, 2008 110.36 114.03 109.90 109.98 511,672 -3.37(-2.97%)
Mar 07, 2008 111.61 114.42 109.23 113.36 594,603 +5.22(+4.83%)
Mar 06, 2008 114.14 116.21 108.14 108.14 429,442 -4.58(-4.06%)
Mar 05, 2008 117.40 117.40 112.31 112.72 494,134 -4.09(-3.50%)
Mar 04, 2008 111.86 116.85 111.44 116.80 470,080 +3.00(+2.63%)
Mar 03, 2008 117.22 118.89 113.11 113.80 495,793 -4.65(-3.92%)
Feb 29, 2008 122.18 124.70 117.97 118.45 376,619 -4.78(-3.88%)
Feb 28, 2008 127.68 129.33 121.37 123.23 767,536 -4.72(-3.69%)
Feb 27, 2008 124.04 128.43 124.04 127.95 293,882 +2.38(+1.90%)
Feb 26, 2008 117.16 127.77 117.16 125.57 786,756 +7.68(+6.52%)
Feb 25, 2008 120.92 121.31 116.17 117.89 600,691 -2.88(-2.39%)
Feb 22, 2008 118.95 123.24 115.18 120.77 1,085,075 +0.88(+0.73%)
Feb 21, 2008 131.26 131.90 117.90 119.90 1,016,418 -11.39(-8.67%)
Feb 20, 2008 127.47 131.61 126.36 131.29 234,666 +3.46(+2.71%)
Feb 19, 2008 128.63 132.31 127.32 127.83 311,183 +0.78(+0.61%)
Feb 18, 2008 126.92 131.38 125.95 127.05 623,566 +0.00(+0.00%)
Feb 15, 2008 126.92 131.38 125.95 127.05 623,566 -0.38(-0.30%)
Feb 14, 2008 126.39 134.66 123.81 127.43 1,056,885 +7.24(+6.03%)
Feb 13, 2008 124.01 124.01 119.40 120.19 391,948 -3.13(-2.54%)
Feb 12, 2008 126.17 126.17 122.54 123.32 232,407 +0.51(+0.42%)
Feb 11, 2008 123.81 125.24 122.71 122.81 196,964 -1.38(-1.12%)
Feb 08, 2008 124.74 127.00 122.99 124.20 306,539 -0.57(-0.46%)
Feb 07, 2008 124.49 127.78 124.26 124.77 428,424 +0.04(+0.03%)
Feb 06, 2008 130.30 133.15 124.67 124.73 285,749 -5.14(-3.96%)
Feb 05, 2008 131.38 131.92 129.62 129.87 113,788 -1.83(-1.39%)
Feb 04, 2008 134.09 134.47 131.16 131.71 106,364 -0.45(-0.34%)
Feb 01, 2008 131.26 133.72 130.35 132.15 176,028 +0.86(+0.65%)
Jan 31, 2008 123.62 132.13 122.72 131.29 256,354 +5.87(+4.68%)
Jan 30, 2008 128.24 129.61 125.41 125.42 149,616 -3.81(-2.95%)
Jan 29, 2008 129.90 129.90 126.68 129.23 122,771 +0.27(+0.21%)
Jan 28, 2008 124.98 129.55 123.87 128.96 177,692 +3.73(+2.98%)
Jan 25, 2008 127.96 128.01 123.33 125.23 148,925 -1.56(-1.23%)
Jan 24, 2008 125.75 127.92 123.09 126.79 190,514 +1.59(+1.27%)
Jan 23, 2008 119.74 126.03 119.63 125.20 341,254 +2.23(+1.81%)
Jan 22, 2008 122.96 127.05 122.01 122.97 419,244 -4.88(-3.82%)
Jan 21, 2008 130.53 130.97 127.05 127.86 225,155 +0.00(+0.00%)
Jan 18, 2008 130.53 130.97 127.05 127.86 225,155 -1.54(-1.19%)
Jan 17, 2008 132.41 133.42 129.09 129.40 150,068 -2.21(-1.68%)
Jan 16, 2008 133.17 133.32 130.58 131.61 196,442 -1.86(-1.39%)
Jan 15, 2008 133.83 136.65 133.46 133.46 315,501 -2.10(-1.55%)
Jan 14, 2008 133.04 136.83 133.03 135.56 259,015 +3.18(+2.40%)
Jan 11, 2008 133.65 133.65 131.38 132.38 173,375 -1.84(-1.37%)
Jan 10, 2008 132.01 135.05 129.12 134.22 193,552 +1.58(+1.19%)
Jan 09, 2008 119.06 133.36 119.06 132.64 497,908 +13.88(+11.69%)
Jan 08, 2008 126.42 127.89 118.41 118.76 252,135 -6.78(-5.40%)
Jan 07, 2008 122.93 126.63 121.97 125.53 154,340 +2.97(+2.42%)
Jan 04, 2008 121.78 125.66 119.78 122.57 263,519 -0.70(-0.57%)
Jan 03, 2008 128.57 128.57 121.93 123.27 408,476 -4.82(-3.77%)
Jan 02, 2008 129.11 129.59 126.90 128.09 186,884 -1.68(-1.30%)
Jan 01, 2008 131.41 131.84 129.04 129.77 122,867 +0.00(+0.00%)
Dec 31, 2007 131.41 131.84 129.04 129.77 122,867 -2.07(-1.57%)
Dec 28, 2007 134.20 137.09 131.26 131.84 109,209 -1.92(-1.43%)
Dec 27, 2007 137.73 137.73 133.74 133.76 149,008 -4.58(-3.31%)
Dec 26, 2007 136.36 138.79 135.02 138.34 154,100 +0.91(+0.66%)
Dec 24, 2007 137.60 137.60 135.78 137.43 55,396 +1.15(+0.84%)
Dec 21, 2007 134.38 136.77 132.31 136.28 370,868 +4.96(+3.78%)
Dec 20, 2007 134.75 134.75 130.26 131.32 210,691 -1.94(-1.46%)
Dec 19, 2007 138.36 140.74 132.63 133.26 252,642 -5.13(-3.71%)
Dec 18, 2007 137.27 138.72 133.56 138.39 163,732 +2.12(+1.55%)
Dec 17, 2007 137.70 139.09 136.19 136.28 123,597 -2.01(-1.45%)
Dec 14, 2007 137.53 139.34 136.01 138.28 169,321 -0.17(-0.12%)
Dec 13, 2007 136.87 138.62 135.01 138.45 182,219 +0.68(+0.49%)
Dec 12, 2007 131.16 138.75 131.16 137.78 220,621 +6.25(+4.76%)
Dec 11, 2007 136.66 138.74 131.25 131.52 188,395 -4.50(-3.31%)
Dec 10, 2007 137.97 138.73 134.88 136.02 189,200 -1.86(-1.35%)
Dec 07, 2007 139.07 139.68 136.90 137.87 141,711 -0.69(-0.49%)
Dec 06, 2007 138.57 139.13 137.56 138.56 156,070 -0.25(-0.18%)
Dec 05, 2007 138.40 138.85 136.40 138.81 140,677 +1.97(+1.44%)
Dec 04, 2007 136.44 138.42 134.79 136.84 82,153 -0.50(-0.37%)
Dec 03, 2007 138.43 138.92 135.39 137.34 91,939 -0.25(-0.18%)
Nov 30, 2007 139.02 141.15 136.94 137.59 144,268 +0.22(+0.16%)
Nov 29, 2007 139.07 139.81 136.01 137.37 130,600 -2.46(-1.76%)
Nov 28, 2007 135.87 140.38 133.71 139.83 196,324 +5.26(+3.91%)
Nov 27, 2007 131.10 135.04 129.35 134.57 128,935 +3.47(+2.65%)
Nov 26, 2007 133.00 135.36 130.69 131.10 171,119 -1.44(-1.08%)
Nov 23, 2007 131.51 133.37 128.28 132.54 38,014 +2.03(+1.56%)
Nov 21, 2007 130.08 132.37 128.75 130.51 129,906 -0.24(-0.18%)
Nov 20, 2007 133.83 135.86 129.14 130.75 320,150 -3.20(-2.39%)
Nov 19, 2007 134.91 136.00 133.42 133.95 140,437 -2.53(-1.86%)
Nov 16, 2007 134.94 136.85 134.02 136.48 122,362 +1.49(+1.10%)
Nov 15, 2007 136.24 136.24 133.96 134.99 238,723 -1.14(-0.84%)
Nov 14, 2007 137.23 137.70 135.87 136.13 209,445 -0.65(-0.47%)
Nov 13, 2007 140.01 140.01 136.35 136.78 384,370 -3.21(-2.29%)
Nov 12, 2007 144.58 145.84 139.61 139.99 170,178 -5.49(-3.78%)
Nov 09, 2007 146.83 147.28 144.39 145.48 198,807 -2.31(-1.56%)
Nov 08, 2007 145.60 148.85 144.20 147.79 309,456 +3.38(+2.34%)
Nov 07, 2007 147.36 147.36 143.72 144.41 247,371 -4.17(-2.81%)
Nov 06, 2007 143.44 149.04 142.81 148.58 343,659 +5.87(+4.12%)
Nov 05, 2007 138.99 144.30 138.85 142.71 291,871 +1.96(+1.39%)
Nov 02, 2007 139.18 141.50 137.52 140.74 289,217 +4.00(+2.92%)
Nov 01, 2007 131.12 137.96 128.11 136.75 501,737 -5.11(-3.60%)
Oct 31, 2007 135.65 144.47 133.29 141.85 284,573 +7.99(+5.97%)
Oct 30, 2007 137.20 137.20 131.04 133.87 186,529 -3.23(-2.35%)
Oct 29, 2007 140.03 140.03 136.10 137.09 125,830 -2.11(-1.52%)
Oct 26, 2007 136.95 140.66 136.55 139.21 181,492 +3.39(+2.49%)
Oct 25, 2007 133.71 136.18 132.84 135.82 73,386 +2.01(+1.50%)
Oct 24, 2007 132.25 133.83 129.63 133.81 101,798 +0.92(+0.69%)
Oct 23, 2007 132.05 133.32 130.81 132.89 74,286 +1.65(+1.26%)
Oct 22, 2007 129.36 133.03 127.05 131.24 119,747 +1.16(+0.89%)
Oct 19, 2007 135.24 135.24 129.81 130.08 130,708 -4.88(-3.62%)
Oct 18, 2007 133.90 135.56 132.06 134.97 104,366 +1.09(+0.81%)
Oct 17, 2007 135.83 135.89 132.81 133.88 111,168 -0.94(-0.70%)
Oct 16, 2007 134.49 136.41 133.48 134.82 110,276 +0.57(+0.43%)
Oct 15, 2007 132.57 135.12 130.59 134.25 122,433 +1.45(+1.09%)
Oct 12, 2007 132.40 134.72 130.58 132.80 110,645 +0.80(+0.61%)
Oct 11, 2007 133.27 134.38 131.30 132.00 148,304 -0.40(-0.30%)
Oct 10, 2007 132.85 134.08 131.77 132.40 179,160 -1.07(-0.80%)
Oct 09, 2007 135.65 137.39 132.99 133.47 188,685 -2.01(-1.48%)
Oct 08, 2007 135.90 136.84 133.89 135.48 98,028 -0.32(-0.24%)
Oct 05, 2007 133.58 136.00 132.57 135.80 164,969 +3.04(+2.29%)
Oct 04, 2007 131.05 133.89 130.21 132.75 135,859 +2.24(+1.72%)
Oct 03, 2007 129.63 131.03 128.27 130.51 98,229 +0.12(+0.09%)
Oct 02, 2007 130.09 131.05 129.48 130.39 99,888 +0.41(+0.32%)
Oct 01, 2007 128.14 130.72 127.64 129.98 159,780 +1.69(+1.32%)
Sep 28, 2007 130.86 132.91 127.54 128.29 183,071 -2.03(-1.56%)
Sep 27, 2007 132.91 133.12 129.65 130.32 156,087 -2.39(-1.80%)
Sep 26, 2007 129.30 133.82 129.09 132.71 232,740 +4.13(+3.21%)
Sep 25, 2007 124.64 129.15 124.57 128.58 268,865 +3.62(+2.90%)
Sep 24, 2007 127.99 128.13 124.54 124.96 246,437 -2.56(-2.01%)
Sep 21, 2007 126.30 128.78 125.54 127.52 392,270 +2.22(+1.77%)
Sep 20, 2007 125.07 126.63 123.82 125.30 108,880 +0.22(+0.18%)
Sep 19, 2007 123.71 126.81 123.13 125.08 227,692 +2.53(+2.06%)
Sep 18, 2007 121.93 122.67 121.00 122.55 245,520 +1.29(+1.07%)
Sep 17, 2007 122.86 123.21 120.38 121.26 272,927 -1.80(-1.46%)
Sep 14, 2007 122.72 125.37 122.48 123.06 319,460 -0.32(-0.26%)
Sep 13, 2007 124.09 125.00 123.09 123.37 167,988 -0.50(-0.40%)
Sep 12, 2007 125.12 125.53 123.66 123.87 95,767 -1.35(-1.07%)
Sep 11, 2007 124.33 126.15 123.59 125.22 151,165 +1.26(+1.01%)
Sep 10, 2007 124.07 125.25 122.15 123.96 202,276 +0.68(+0.55%)
Sep 07, 2007 122.42 125.31 122.11 123.28 127,943 -0.69(-0.56%)
Sep 06, 2007 123.49 125.51 123.00 123.97 119,694 +0.48(+0.39%)
Sep 05, 2007 122.42 124.30 120.60 123.50 301,955 +0.49(+0.40%)
Sep 04, 2007 120.96 123.31 119.42 123.00 232,497 +1.60(+1.32%)
Aug 31, 2007 121.42 121.91 120.28 121.40 94,259 +1.60(+1.34%)
Aug 30, 2007 119.14 120.89 118.07 119.80 125,928 -0.64(-0.53%)
Aug 29, 2007 118.99 120.56 117.92 120.44 99,798 +2.61(+2.22%)
Aug 28, 2007 119.28 121.36 117.82 117.83 205,224 -2.47(-2.06%)
Aug 27, 2007 119.02 121.19 118.76 120.30 109,875 +0.11(+0.09%)
Aug 24, 2007 118.38 120.43 117.94 120.19 104,566 +1.85(+1.56%)
Aug 23, 2007 122.94 122.94 118.08 118.34 167,891 -3.77(-3.08%)
Aug 22, 2007 121.87 123.59 120.95 122.11 156,312 +1.21(+1.00%)
Aug 21, 2007 120.19 121.72 119.20 120.90 130,813 -0.52(-0.43%)
Aug 20, 2007 121.70 122.08 116.36 121.42 195,812 +2.01(+1.68%)
Aug 17, 2007 120.72 120.72 116.18 119.41 305,719 +2.53(+2.16%)
Aug 16, 2007 116.08 117.92 113.53 116.89 329,266 +0.81(+0.70%)
Aug 15, 2007 117.23 118.29 115.83 116.08 197,268 -1.52(-1.29%)
Aug 14, 2007 118.41 119.44 117.23 117.60 159,447 -0.88(-0.74%)
Aug 13, 2007 123.31 123.31 117.97 118.48 271,256 -1.43(-1.19%)
Aug 10, 2007 122.67 124.13 119.91 119.91 436,136 -5.90(-4.69%)
Aug 09, 2007 125.41 127.74 120.54 125.81 494,205 +0.28(+0.22%)
Aug 08, 2007 123.91 128.10 123.67 125.53 684,345 +2.54(+2.07%)
Aug 07, 2007 123.76 125.16 120.34 122.99 456,199 -0.84(-0.68%)
Aug 06, 2007 122.11 124.64 116.88 123.83 715,140 +3.24(+2.69%)
Aug 03, 2007 119.63 121.85 117.21 120.59 551,471 +3.48(+2.98%)
Aug 02, 2007 117.65 117.92 115.64 117.11 276,443 +0.54(+0.46%)
Aug 01, 2007 115.86 117.57 114.04 116.56 302,125 +1.28(+1.11%)
Jul 31, 2007 115.87 118.05 113.39 115.28 366,602 -0.42(-0.36%)
Jul 30, 2007 119.71 121.05 114.80 115.70 429,914 -2.88(-2.43%)
Jul 27, 2007 120.06 123.06 118.58 118.58 563,168 -1.38(-1.15%)
Jul 26, 2007 108.77 125.64 108.77 119.96 1,209,061 +15.50(+14.84%)
Jul 25, 2007 105.68 106.83 102.83 104.46 205,642 -0.90(-0.85%)
Jul 24, 2007 103.35 107.76 103.03 105.36 328,531 +1.44(+1.38%)
Jul 23, 2007 104.87 106.38 103.91 103.92 132,598 -0.91(-0.87%)
Jul 20, 2007 102.88 106.07 102.75 104.83 283,542 +1.73(+1.67%)
Jul 19, 2007 104.80 105.94 102.85 103.11 265,947 -1.75(-1.67%)
Jul 18, 2007 105.17 106.37 103.96 104.86 215,323 -0.48(-0.45%)
Jul 17, 2007 106.89 107.05 105.17 105.34 266,372 -1.55(-1.45%)
Jul 16, 2007 107.76 109.47 106.80 106.88 223,180 +0.17(+0.16%)
Jul 13, 2007 106.52 106.75 106.23 106.71 145,666 +0.29(+0.27%)
Jul 12, 2007 105.98 106.57 105.67 106.42 271,268 +0.60(+0.57%)
Jul 11, 2007 103.61 106.48 103.61 105.82 414,077 +5.33(+5.31%)
Jul 10, 2007 100.77 101.51 100.42 100.49 157,295 -1.07(-1.05%)
Jul 09, 2007 102.13 102.74 100.76 101.56 156,701 -0.56(-0.55%)
Jul 06, 2007 101.87 102.49 101.17 102.12 103,531 +0.25(+0.25%)
Jul 05, 2007 102.45 102.70 100.56 101.87 111,452 -0.88(-0.85%)
Jul 03, 2007 102.32 103.10 101.76 102.74 86,910 +0.68(+0.66%)
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.