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

Strayer Education (NQ: STRA )

120.75 -0.55 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2009 161.60 165.29 160.65 161.63 286,383 +0.02(+0.01%)
Jul 30, 2009 163.16 167.04 159.81 161.60 420,269 -3.48(-2.11%)
Jul 29, 2009 163.62 167.37 162.92 165.09 268,288 -0.62(-0.38%)
Jul 28, 2009 162.94 167.67 162.94 165.71 185,544 +1.83(+1.12%)
Jul 27, 2009 163.50 165.36 162.17 163.88 125,717 -0.38(-0.23%)
Jul 24, 2009 162.65 165.13 161.62 164.26 116,782 +0.28(+0.17%)
Jul 23, 2009 164.38 165.83 161.02 163.98 343,118 -0.13(-0.08%)
Jul 22, 2009 160.57 165.98 160.22 164.11 393,898 +3.54(+2.20%)
Jul 21, 2009 157.57 161.04 154.43 160.57 219,834 +3.93(+2.51%)
Jul 20, 2009 157.34 158.19 155.34 156.64 135,366 -0.70(-0.44%)
Jul 17, 2009 155.30 157.84 152.30 157.34 155,167 +2.50(+1.61%)
Jul 16, 2009 154.55 155.42 149.16 154.84 169,611 -0.38(-0.24%)
Jul 15, 2009 156.07 156.07 151.63 155.22 215,237 +0.46(+0.30%)
Jul 14, 2009 153.41 155.60 152.73 154.76 184,837 +0.84(+0.55%)
Jul 13, 2009 150.54 154.75 148.76 153.92 188,830 +2.24(+1.47%)
Jul 10, 2009 150.49 156.61 150.49 151.68 287,785 -0.66(-0.43%)
Jul 09, 2009 159.70 159.70 150.15 152.33 299,435 -2.13(-1.38%)
Jul 08, 2009 154.56 155.88 151.99 154.46 207,877 -0.30(-0.19%)
Jul 07, 2009 160.34 160.34 153.69 154.76 314,275 -2.02(-1.29%)
Jul 06, 2009 158.04 161.23 154.94 156.78 138,647 -2.18(-1.37%)
Jul 02, 2009 160.58 162.15 158.73 158.95 165,392 -3.20(-1.97%)
Jul 01, 2009 167.78 167.78 159.29 162.15 318,438 -3.83(-2.31%)
Jun 30, 2009 163.16 168.95 163.16 165.99 513,278 +5.73(+3.58%)
Jun 29, 2009 163.70 164.69 159.48 160.26 330,134 -3.12(-1.91%)
Jun 26, 2009 160.40 164.15 159.22 163.38 251,665 +2.51(+1.56%)
Jun 25, 2009 157.14 161.32 153.35 160.87 396,642 +6.66(+4.32%)
Jun 24, 2009 155.87 155.87 152.22 154.21 256,035 +1.22(+0.80%)
Jun 23, 2009 156.46 159.15 152.78 152.99 401,833 -2.64(-1.70%)
Jun 22, 2009 158.71 160.10 155.62 155.63 296,723 -3.10(-1.95%)
Jun 19, 2009 164.79 167.24 157.17 158.73 698,980 -5.72(-3.48%)
Jun 18, 2009 162.55 164.98 157.87 164.45 266,407 +2.94(+1.82%)
Jun 17, 2009 155.86 165.02 155.49 161.51 690,898 +5.40(+3.46%)
Jun 16, 2009 155.47 157.80 154.68 156.11 219,376 +1.64(+1.06%)
Jun 15, 2009 154.49 156.00 152.68 154.46 202,102 -2.50(-1.59%)
Jun 12, 2009 155.74 157.79 152.53 156.96 211,104 -0.08(-0.05%)
Jun 11, 2009 154.07 158.47 152.75 157.04 358,863 +3.84(+2.51%)
Jun 10, 2009 154.46 155.36 150.75 153.20 309,577 -0.29(-0.19%)
Jun 09, 2009 151.37 154.97 150.06 153.49 431,331 +5.53(+3.74%)
Jun 08, 2009 148.74 150.11 145.47 147.96 283,653 -0.77(-0.52%)
Jun 05, 2009 150.90 151.82 146.12 148.73 245,847 -1.38(-0.92%)
Jun 04, 2009 150.67 150.69 146.88 150.11 330,604 -0.91(-0.61%)
Jun 03, 2009 152.66 155.19 150.54 151.03 304,907 -2.81(-1.83%)
Jun 02, 2009 145.45 154.10 145.45 153.83 527,235 +6.85(+4.66%)
Jun 01, 2009 142.78 147.98 141.04 146.98 436,801 +6.75(+4.81%)
May 29, 2009 141.93 145.21 138.06 140.23 636,822 +3.68(+2.69%)
May 28, 2009 142.04 142.49 135.18 136.56 657,323 -1.96(-1.42%)
May 27, 2009 142.91 143.46 137.82 138.52 504,882 -4.64(-3.24%)
May 26, 2009 142.01 147.06 142.01 143.16 288,199 -0.16(-0.11%)
May 22, 2009 146.06 146.79 142.80 143.31 148,575 -1.92(-1.32%)
May 21, 2009 149.80 149.80 142.71 145.23 261,429 +0.56(+0.38%)
May 20, 2009 146.31 149.92 144.18 144.68 552,233 -3.98(-2.68%)
May 19, 2009 146.65 150.58 141.56 148.66 412,482 +1.89(+1.29%)
May 18, 2009 145.41 148.22 143.27 146.76 312,690 +0.19(+0.13%)
May 15, 2009 146.10 149.47 144.09 146.57 294,613 -0.59(-0.40%)
May 14, 2009 143.54 149.15 141.98 147.16 536,567 +4.12(+2.88%)
May 13, 2009 141.59 144.37 141.24 143.04 421,353 -1.65(-1.14%)
May 12, 2009 149.10 149.15 141.28 144.69 297,901 -0.61(-0.42%)
May 11, 2009 136.98 148.18 135.63 145.30 527,249 +5.09(+3.63%)
May 08, 2009 139.96 142.74 137.01 140.21 373,512 +0.68(+0.49%)
May 07, 2009 138.26 140.13 135.30 139.53 887,011 -0.14(-0.10%)
May 06, 2009 143.09 143.09 138.28 139.67 510,510 -2.25(-1.58%)
May 05, 2009 142.40 146.94 141.00 141.91 396,852 -1.62(-1.13%)
May 04, 2009 142.01 145.93 140.29 143.54 682,220 +2.56(+1.81%)
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.