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

Strayer Education (NQ: STRA )

115.40 -1.30 (-1.11%)
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 (%)
Aug 31, 2006 80.34 80.63 78.95 79.79 71,288 -0.26(-0.33%)
Aug 30, 2006 79.33 80.57 79.25 80.06 97,983 +0.51(+0.65%)
Aug 29, 2006 78.36 79.65 76.83 79.54 142,159 +1.34(+1.71%)
Aug 28, 2006 77.87 78.92 77.36 78.20 85,846 +0.56(+0.72%)
Aug 25, 2006 76.78 78.05 76.08 77.64 56,201 +0.62(+0.81%)
Aug 24, 2006 77.71 78.15 76.40 77.02 94,207 -0.94(-1.20%)
Aug 23, 2006 78.70 79.40 77.52 77.96 58,894 -0.36(-0.46%)
Aug 22, 2006 77.57 79.09 77.56 78.33 66,452 +0.28(+0.36%)
Aug 21, 2006 77.84 79.39 77.38 78.05 83,497 -0.05(-0.06%)
Aug 18, 2006 78.95 79.20 77.19 78.09 109,681 -0.66(-0.84%)
Aug 17, 2006 78.72 78.98 78.11 78.75 98,509 +0.17(+0.21%)
Aug 16, 2006 79.23 79.78 77.96 78.58 106,045 -0.17(-0.22%)
Aug 15, 2006 77.48 78.86 76.84 78.76 80,735 +2.26(+2.96%)
Aug 14, 2006 77.71 78.58 76.40 76.49 100,684 -0.82(-1.06%)
Aug 11, 2006 77.12 77.76 75.99 77.31 100,307 -0.45(-0.57%)
Aug 10, 2006 76.05 78.48 75.12 77.76 133,337 +1.29(+1.69%)
Aug 09, 2006 77.97 77.97 76.09 76.46 157,504 -1.04(-1.34%)
Aug 08, 2006 78.32 78.32 76.08 77.50 201,502 -0.61(-0.79%)
Aug 07, 2006 80.65 81.14 77.46 78.11 395,496 -3.27(-4.02%)
Aug 04, 2006 81.67 82.08 80.94 81.38 369,372 -0.76(-0.92%)
Aug 03, 2006 81.02 82.48 80.96 82.14 175,925 +0.83(+1.02%)
Aug 02, 2006 80.58 81.48 80.06 81.31 145,796 +0.83(+1.03%)
Aug 01, 2006 81.78 82.41 80.42 80.48 142,327 -1.55(-1.89%)
Jul 31, 2006 81.80 82.94 81.80 82.03 216,573 -0.64(-0.78%)
Jul 28, 2006 82.49 83.50 81.65 82.67 317,574 +0.82(+1.00%)
Jul 27, 2006 74.28 83.19 74.07 81.85 620,561 +7.76(+10.47%)
Jul 26, 2006 74.84 75.20 73.53 74.09 131,707 -0.89(-1.19%)
Jul 25, 2006 72.85 75.31 72.40 74.99 109,363 +2.42(+3.34%)
Jul 24, 2006 73.26 73.76 72.30 72.56 225,340 -0.70(-0.95%)
Jul 21, 2006 75.12 75.12 73.03 73.26 199,371 -1.73(-2.30%)
Jul 20, 2006 76.07 76.11 74.72 74.99 179,035 -0.92(-1.22%)
Jul 19, 2006 74.38 76.54 74.20 75.91 195,477 +1.53(+2.06%)
Jul 18, 2006 73.94 74.78 73.22 74.38 220,057 +0.76(+1.04%)
Jul 17, 2006 71.97 74.18 71.38 73.62 178,348 +1.33(+1.84%)
Jul 14, 2006 72.66 72.66 71.75 72.28 130,320 -0.61(-0.84%)
Jul 13, 2006 71.85 73.57 71.85 72.90 257,621 +0.70(+0.98%)
Jul 12, 2006 72.21 72.84 71.82 72.19 171,505 -0.30(-0.41%)
Jul 11, 2006 70.28 73.24 70.26 72.49 170,924 +1.96(+2.78%)
Jul 10, 2006 70.51 71.33 70.41 70.53 188,772 -0.06(-0.09%)
Jul 07, 2006 70.92 71.27 70.10 70.59 116,496 -0.64(-0.90%)
Jul 06, 2006 72.08 72.31 70.72 71.23 104,368 -0.55(-0.77%)
Jul 05, 2006 72.68 72.69 71.04 71.78 132,621 -1.31(-1.79%)
Jul 03, 2006 73.45 73.86 72.84 73.09 69,008 -0.43(-0.59%)
Jun 30, 2006 74.37 74.41 72.31 73.53 108,499 -0.65(-0.88%)
Jun 29, 2006 72.73 74.34 72.22 74.18 123,107 +1.85(+2.55%)
Jun 28, 2006 71.59 72.58 71.59 72.33 75,481 +0.61(+0.86%)
Jun 27, 2006 72.31 72.63 71.52 71.72 290,193 +0.18(+0.25%)
Jun 26, 2006 72.53 72.53 71.42 71.53 178,848 -0.58(-0.80%)
Jun 23, 2006 73.18 73.18 71.97 72.11 103,741 -1.36(-1.84%)
Jun 22, 2006 74.89 75.07 73.06 73.47 161,945 -1.67(-2.22%)
Jun 21, 2006 74.38 76.13 74.38 75.13 60,792 +0.51(+0.69%)
Jun 20, 2006 75.01 75.24 74.36 74.62 88,622 -0.07(-0.09%)
Jun 19, 2006 75.89 75.89 73.87 74.68 120,668 -0.86(-1.13%)
Jun 16, 2006 75.60 76.33 73.97 75.54 272,774 -0.25(-0.33%)
Jun 15, 2006 74.19 75.97 73.97 75.79 220,966 +1.91(+2.58%)
Jun 14, 2006 75.45 75.52 72.88 73.88 111,028 -1.23(-1.64%)
Jun 13, 2006 75.77 76.86 75.12 75.12 155,799 -0.64(-0.84%)
Jun 12, 2006 76.46 77.02 75.67 75.75 193,885 -0.78(-1.02%)
Jun 09, 2006 76.03 77.05 75.26 76.53 150,322 +0.67(+0.89%)
Jun 08, 2006 75.29 76.54 73.93 75.86 231,281 +0.10(+0.13%)
Jun 07, 2006 75.92 77.61 75.12 75.76 175,422 -0.22(-0.29%)
Jun 06, 2006 75.81 78.03 75.71 75.98 224,390 +0.18(+0.24%)
Jun 05, 2006 76.86 77.39 75.68 75.80 187,425 -1.37(-1.78%)
Jun 02, 2006 76.27 77.43 75.89 77.17 165,898 +0.51(+0.67%)
Jun 01, 2006 75.68 76.91 75.52 76.65 167,714 +1.17(+1.55%)
May 31, 2006 75.96 76.54 75.32 75.48 199,370 +0.01(+0.01%)
May 30, 2006 77.19 77.19 75.47 75.47 164,938 -1.56(-2.02%)
May 26, 2006 77.92 78.35 76.59 77.03 114,745 -0.82(-1.05%)
May 25, 2006 77.42 78.67 76.89 77.85 198,080 +0.63(+0.81%)
May 24, 2006 76.05 77.39 75.57 77.22 262,728 +1.36(+1.79%)
May 23, 2006 75.69 76.44 74.92 75.87 190,270 -0.17(-0.22%)
May 22, 2006 74.28 76.88 74.28 76.03 250,920 +1.06(+1.41%)
May 19, 2006 75.74 76.48 74.03 74.97 403,261 -1.59(-2.08%)
May 18, 2006 76.93 77.86 76.07 76.56 261,697 +0.08(+0.11%)
May 17, 2006 77.21 78.07 76.12 76.48 199,920 -1.25(-1.61%)
May 16, 2006 79.93 79.93 77.26 77.73 398,177 -1.80(-2.27%)
May 15, 2006 80.15 81.14 78.17 79.53 355,461 -0.85(-1.05%)
May 12, 2006 81.38 81.41 80.23 80.38 148,280 -1.10(-1.35%)
May 11, 2006 82.88 83.63 81.11 81.48 115,846 -1.40(-1.69%)
May 10, 2006 83.60 84.79 82.67 82.88 174,163 -0.33(-0.39%)
May 09, 2006 82.67 83.99 82.47 83.20 291,044 +0.86(+1.04%)
May 08, 2006 82.08 82.54 81.95 82.35 382,669 +0.20(+0.25%)
May 05, 2006 80.88 82.50 80.67 82.14 379,977 +1.85(+2.30%)
May 04, 2006 82.35 84.27 79.88 80.29 1,376,723 +1.86(+2.37%)
May 03, 2006 78.98 79.61 77.85 78.43 330,829 -0.23(-0.29%)
May 02, 2006 78.13 79.26 77.91 78.66 315,302 +0.25(+0.32%)
May 01, 2006 78.70 79.75 77.89 78.41 311,915 -0.32(-0.40%)
Apr 28, 2006 78.43 80.67 78.43 78.73 264,574 -0.20(-0.25%)
Apr 27, 2006 79.47 81.19 78.84 78.92 196,285 -1.23(-1.54%)
Apr 26, 2006 77.22 80.92 77.22 80.16 316,427 +3.09(+4.00%)
Apr 25, 2006 78.05 78.05 76.38 77.07 190,588 -0.65(-0.83%)
Apr 24, 2006 78.04 78.22 76.50 77.72 264,417 -0.48(-0.62%)
Apr 21, 2006 77.92 78.63 77.81 78.20 261,187 +0.26(+0.34%)
Apr 20, 2006 77.93 78.42 77.72 77.94 87,246 +0.16(+0.20%)
Apr 19, 2006 77.22 78.27 76.61 77.78 95,117 +0.49(+0.64%)
Apr 18, 2006 74.61 77.42 74.65 77.29 205,172 +2.68(+3.59%)
Apr 17, 2006 74.80 75.71 74.14 74.61 98,554 -0.31(-0.41%)
Apr 13, 2006 76.27 76.27 74.64 74.92 317,135 -1.36(-1.78%)
Apr 12, 2006 76.03 76.37 75.37 76.27 93,993 +0.24(+0.32%)
Apr 11, 2006 76.13 76.85 75.52 76.03 119,543 -0.38(-0.50%)
Apr 10, 2006 76.56 77.86 75.70 76.41 98,245 +0.04(+0.05%)
Apr 07, 2006 77.63 77.98 76.13 76.37 142,871 -0.97(-1.25%)
Apr 06, 2006 76.65 77.67 76.06 77.34 76,967 +0.70(+0.91%)
Apr 05, 2006 77.39 77.64 75.62 76.65 141,095 -0.48(-0.62%)
Apr 04, 2006 76.68 77.93 76.19 77.12 197,532 -0.28(-0.36%)
Apr 03, 2006 77.66 78.50 77.10 77.40 317,035 -0.02(-0.02%)
Mar 31, 2006 77.15 77.61 76.85 77.42 157,091 +0.04(+0.05%)
Mar 30, 2006 76.86 77.98 76.26 77.38 166,942 +0.89(+1.16%)
Mar 29, 2006 75.72 76.99 75.70 76.49 165,885 +1.08(+1.43%)
Mar 28, 2006 74.95 76.23 74.76 75.42 80,234 +0.51(+0.69%)
Mar 27, 2006 75.31 75.46 74.09 74.90 118,264 -0.70(-0.93%)
Mar 24, 2006 76.65 76.84 74.77 75.61 129,261 -1.00(-1.30%)
Mar 23, 2006 76.54 78.15 75.56 76.61 180,830 -0.51(-0.66%)
Mar 22, 2006 75.40 77.64 75.02 77.11 256,913 +1.71(+2.27%)
Mar 21, 2006 75.71 76.41 75.21 75.40 120,351 -0.59(-0.78%)
Mar 20, 2006 75.23 76.33 74.31 75.99 187,357 +1.16(+1.55%)
Mar 17, 2006 75.09 75.47 74.61 74.84 258,272 -0.06(-0.08%)
Mar 16, 2006 74.23 74.96 73.65 74.90 122,239 +0.48(+0.64%)
Mar 15, 2006 75.08 75.09 73.74 74.42 126,961 -0.31(-0.42%)
Mar 14, 2006 73.44 74.90 72.78 74.73 122,943 +1.08(+1.46%)
Mar 13, 2006 73.81 74.10 73.46 73.65 154,833 -0.08(-0.11%)
Mar 10, 2006 73.62 74.12 73.37 73.74 154,949 +0.17(+0.24%)
Mar 09, 2006 74.03 75.07 73.50 73.56 111,117 -1.02(-1.37%)
Mar 08, 2006 75.22 75.71 74.31 74.59 169,614 -0.84(-1.11%)
Mar 07, 2006 74.99 75.55 74.04 75.43 289,641 -0.38(-0.50%)
Mar 06, 2006 73.02 77.40 73.02 75.80 690,059 +3.88(+5.39%)
Mar 03, 2006 71.88 72.41 71.47 71.93 158,880 -0.44(-0.61%)
Mar 02, 2006 72.50 72.68 71.96 72.37 98,241 -0.08(-0.10%)
Mar 01, 2006 72.95 73.48 72.30 72.44 246,275 -0.48(-0.66%)
Feb 28, 2006 78.02 74.78 72.50 72.93 911,943 -5.09(-6.53%)
Feb 27, 2006 74.42 78.08 74.40 78.02 467,285 +3.29(+4.41%)
Feb 24, 2006 74.12 74.86 73.77 74.73 165,115 -0.14(-0.19%)
Feb 23, 2006 75.49 76.08 74.66 74.87 255,263 -0.61(-0.81%)
Feb 22, 2006 75.57 75.93 75.03 75.49 130,632 +0.05(+0.06%)
Feb 21, 2006 75.59 75.75 73.97 75.44 290,120 -0.18(-0.24%)
Feb 17, 2006 75.66 76.57 74.65 75.62 317,979 +0.00(+0.00%)
Feb 16, 2006 70.29 79.11 69.49 75.62 1,424,185 +6.90(+10.04%)
Feb 15, 2006 69.35 69.90 68.26 68.73 196,682 -0.37(-0.54%)
Feb 14, 2006 69.57 70.63 68.64 69.10 266,426 -0.70(-1.01%)
Feb 13, 2006 70.03 70.25 69.61 69.80 141,110 -0.12(-0.17%)
Feb 10, 2006 69.20 70.04 68.74 69.92 104,477 +1.01(+1.47%)
Feb 09, 2006 69.21 69.21 68.52 68.91 250,347 +0.05(+0.07%)
Feb 08, 2006 67.48 69.31 67.23 68.86 181,798 +1.64(+2.44%)
Feb 07, 2006 67.29 68.33 67.01 67.22 65,196 +0.14(+0.21%)
Feb 06, 2006 67.92 68.29 67.05 67.08 121,407 -1.18(-1.73%)
Feb 03, 2006 67.80 68.80 67.80 68.26 35,344 -0.21(-0.31%)
Feb 02, 2006 68.08 68.83 67.72 68.47 172,363 +0.56(+0.82%)
Feb 01, 2006 67.24 68.32 66.29 67.91 202,397 +0.86(+1.29%)
Jan 31, 2006 66.77 67.58 66.62 67.05 236,291 +0.01(+0.01%)
Jan 30, 2006 68.09 68.14 66.61 67.04 248,239 -1.40(-2.05%)
Jan 27, 2006 68.14 69.65 68.16 68.44 255,741 +0.30(+0.43%)
Jan 26, 2006 67.41 68.79 66.77 68.14 284,269 +1.45(+2.18%)
Jan 25, 2006 67.68 67.68 66.06 66.69 288,894 -0.39(-0.58%)
Jan 24, 2006 66.44 67.39 66.17 67.08 377,406 +0.63(+0.95%)
Jan 23, 2006 67.93 67.93 65.92 66.45 322,213 -1.64(-2.40%)
Jan 20, 2006 70.77 70.77 66.55 68.08 758,672 -2.32(-3.30%)
Jan 19, 2006 69.76 71.34 69.29 70.41 200,479 +0.99(+1.43%)
Jan 18, 2006 68.97 69.79 68.51 69.42 164,602 +0.10(+0.14%)
Jan 17, 2006 68.73 69.41 67.79 69.32 185,199 +0.73(+1.07%)
Jan 13, 2006 69.63 70.03 68.58 68.58 64,678 -0.72(-1.04%)
Jan 12, 2006 69.69 69.83 68.45 69.30 195,888 -1.06(-1.51%)
Jan 11, 2006 71.41 71.50 70.24 70.36 108,369 -1.32(-1.85%)
Jan 10, 2006 71.22 72.26 70.77 71.69 73,403 +0.14(+0.20%)
Jan 09, 2006 71.19 71.90 70.87 71.54 74,692 -0.11(-0.16%)
Jan 06, 2006 70.28 71.86 69.56 71.66 313,493 +2.03(+2.91%)
Jan 05, 2006 72.02 72.23 69.46 69.63 252,355 -2.66(-3.68%)
Jan 04, 2006 71.47 72.50 71.33 72.28 272,982 +0.55(+0.76%)
Jan 03, 2006 71.63 72.44 70.67 71.74 485,345 +0.80(+1.13%)
Dec 30, 2005 71.15 71.60 70.66 70.94 58,108 -0.71(-0.99%)
Dec 29, 2005 72.11 72.15 71.15 71.65 117,089 -0.19(-0.26%)
Dec 28, 2005 72.34 72.41 71.05 71.84 166,300 -0.23(-0.33%)
Dec 27, 2005 72.78 73.12 71.44 72.07 145,694 -0.92(-1.26%)
Dec 23, 2005 72.63 73.48 72.59 72.99 127,252 -0.02(-0.03%)
Dec 22, 2005 73.69 74.30 72.31 73.01 200,930 -0.98(-1.32%)
Dec 21, 2005 73.99 74.19 73.75 73.99 90,873 +0.33(+0.44%)
Dec 20, 2005 73.91 74.05 73.08 73.66 134,641 -0.24(-0.33%)
Dec 19, 2005 74.95 74.96 73.66 73.90 210,492 -1.35(-1.79%)
Dec 16, 2005 75.68 75.71 74.43 75.25 432,030 -0.34(-0.45%)
Dec 15, 2005 75.51 76.08 74.95 75.59 191,675 -0.39(-0.51%)
Dec 14, 2005 75.61 76.10 75.43 75.98 200,187 +0.48(+0.64%)
Dec 13, 2005 75.01 75.65 74.19 75.49 139,471 +0.78(+1.04%)
Dec 12, 2005 77.27 77.37 73.75 74.71 248,043 -2.32(-3.02%)
Dec 09, 2005 75.93 77.16 74.60 77.04 168,553 +0.52(+0.68%)
Dec 08, 2005 76.95 77.75 75.63 76.52 149,839 -0.61(-0.79%)
Dec 07, 2005 77.46 77.51 76.06 77.12 213,379 -0.25(-0.32%)
Dec 06, 2005 77.18 77.51 76.10 77.37 315,703 +0.30(+0.39%)
Dec 05, 2005 76.34 77.19 75.90 77.07 160,193 +0.26(+0.34%)
Dec 02, 2005 75.93 77.15 74.35 76.80 97,833 +1.17(+1.55%)
Dec 01, 2005 75.65 75.96 75.43 75.63 158,509 +0.08(+0.10%)
Nov 30, 2005 75.43 75.71 74.78 75.56 211,418 -0.08(-0.11%)
Nov 29, 2005 75.33 75.65 74.66 75.64 80,166 +0.85(+1.13%)
Nov 28, 2005 74.84 75.21 73.77 74.79 131,419 -0.02(-0.03%)
Nov 25, 2005 74.71 75.43 74.53 74.81 28,186 -0.35(-0.46%)
Nov 23, 2005 75.26 75.86 74.32 75.16 68,150 -0.64(-0.84%)
Nov 22, 2005 76.19 76.19 75.38 75.80 150,703 -0.26(-0.35%)
Nov 21, 2005 74.14 76.29 72.61 76.06 150,744 +2.02(+2.73%)
Nov 18, 2005 73.95 74.42 73.36 74.04 74,294 +0.68(+0.93%)
Nov 17, 2005 71.41 73.84 71.41 73.36 73,718 +1.71(+2.39%)
Nov 16, 2005 71.05 72.23 70.85 71.65 94,590 +0.27(+0.37%)
Nov 15, 2005 71.06 71.82 70.67 71.38 102,617 +0.34(+0.48%)
Nov 14, 2005 71.48 71.64 70.86 71.04 109,635 -0.67(-0.93%)
Nov 11, 2005 73.78 73.96 71.16 71.71 269,039 -2.34(-3.16%)
Nov 10, 2005 72.13 74.34 70.57 74.05 101,466 +1.95(+2.70%)
Nov 09, 2005 71.68 72.97 71.16 72.10 82,258 +0.56(+0.78%)
Nov 08, 2005 72.19 72.38 70.63 71.54 98,897 -1.04(-1.44%)
Nov 07, 2005 72.82 72.88 71.22 72.59 77,935 +0.07(+0.09%)
Nov 04, 2005 72.51 73.06 71.29 72.52 86,896 +0.37(+0.51%)
Nov 03, 2005 73.40 73.40 71.05 72.15 164,838 -0.87(-1.19%)
Nov 02, 2005 70.18 73.06 70.18 73.02 219,149 +2.88(+4.11%)
Nov 01, 2005 67.41 70.60 67.41 70.13 192,792 +2.37(+3.50%)
Oct 31, 2005 68.71 69.65 67.65 67.76 303,052 -0.94(-1.37%)
Oct 28, 2005 68.67 69.07 68.00 68.70 199,117 +0.38(+0.55%)
Oct 27, 2005 68.79 68.79 66.85 68.33 176,373 -0.20(-0.30%)
Oct 26, 2005 68.48 69.59 67.99 68.53 84,965 -0.52(-0.76%)
Oct 25, 2005 69.45 69.54 68.26 69.05 171,364 -0.64(-0.91%)
Oct 24, 2005 68.33 69.84 68.29 69.69 112,212 +1.36(+1.99%)
Oct 21, 2005 66.44 68.84 66.34 68.33 189,582 +1.55(+2.32%)
Oct 20, 2005 67.58 67.58 66.04 66.77 181,267 -0.99(-1.46%)
Oct 19, 2005 66.33 68.37 65.79 67.76 230,091 +1.11(+1.67%)
Oct 18, 2005 67.33 67.33 66.06 66.65 153,016 -0.48(-0.71%)
Oct 17, 2005 66.62 67.13 65.92 67.13 67,356 +0.47(+0.70%)
Oct 14, 2005 66.51 67.17 65.86 66.66 120,302 +0.64(+0.97%)
Oct 13, 2005 65.61 66.46 65.41 66.02 193,316 +0.73(+1.11%)
Oct 12, 2005 65.40 66.16 64.63 65.29 256,333 -0.38(-0.58%)
Oct 11, 2005 68.40 68.40 65.41 65.67 448,232 -2.56(-3.75%)
Oct 10, 2005 68.78 68.78 67.83 68.23 178,640 -0.27(-0.40%)
Oct 07, 2005 68.55 69.53 68.45 68.50 211,674 +0.33(+0.48%)
Oct 06, 2005 70.60 70.66 66.63 68.17 351,134 -2.23(-3.17%)
Oct 05, 2005 71.07 71.32 70.17 70.41 248,881 -0.26(-0.37%)
Oct 04, 2005 71.24 71.32 70.62 70.67 120,199 -0.46(-0.65%)
Oct 03, 2005 71.45 71.90 70.35 71.13 173,854 -0.42(-0.59%)
Sep 30, 2005 70.88 71.74 70.86 71.56 155,554 +0.67(+0.95%)
Sep 29, 2005 69.69 71.50 69.38 70.88 161,485 +1.42(+2.05%)
Sep 28, 2005 69.31 70.55 68.48 69.46 105,199 +0.39(+0.56%)
Sep 27, 2005 68.77 70.04 68.64 69.07 124,212 +0.30(+0.44%)
Sep 26, 2005 68.42 69.73 68.29 68.77 233,130 +0.35(+0.51%)
Sep 23, 2005 68.42 68.59 67.76 68.42 285,044 +0.30(+0.43%)
Sep 22, 2005 68.13 69.56 67.47 68.13 494,635 -1.45(-2.09%)
Sep 21, 2005 70.89 70.89 69.35 69.58 260,794 -1.53(-2.15%)
Sep 20, 2005 72.53 72.53 69.75 71.11 203,014 -1.48(-2.03%)
Sep 19, 2005 74.81 74.84 71.63 72.59 289,439 -2.43(-3.24%)
Sep 16, 2005 73.89 75.90 73.74 75.02 270,435 +1.67(+2.27%)
Sep 15, 2005 74.26 74.95 72.94 73.35 113,360 -0.91(-1.23%)
Sep 14, 2005 75.15 75.33 73.69 74.26 80,838 -0.88(-1.17%)
Sep 13, 2005 76.05 76.18 74.80 75.15 95,257 -1.39(-1.82%)
Sep 12, 2005 75.99 76.93 75.34 76.54 85,045 +0.27(+0.35%)
Sep 09, 2005 76.53 76.53 75.66 76.27 66,995 -0.27(-0.35%)
Sep 08, 2005 75.87 76.54 75.39 76.54 89,293 +0.58(+0.77%)
Sep 07, 2005 75.87 76.23 75.34 75.96 46,826 -0.05(-0.07%)
Sep 06, 2005 76.57 77.95 75.33 76.01 151,548 -0.24(-0.32%)
Sep 02, 2005 77.05 77.11 75.63 76.25 114,278 -0.97(-1.25%)
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.