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

Strayer Education (NQ: STRA )

119.09 -0.75 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.