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 (%)
Mar 31, 2008 108.35 116.13 108.35 115.41 491,756 +2.40(+2.12%)
Mar 28, 2008 111.33 119.55 109.40 113.02 1,521,699 -15.27(-11.90%)
Mar 27, 2008 128.45 130.92 127.48 128.28 283,840 +0.09(+0.07%)
Mar 26, 2008 127.61 129.63 126.86 128.19 118,692 -0.48(-0.37%)
Mar 25, 2008 129.76 130.35 127.83 128.67 152,811 -0.31(-0.24%)
Mar 24, 2008 127.07 131.33 125.67 128.98 414,468 +3.97(+3.18%)
Mar 21, 2008 118.86 125.63 116.97 125.00 598,484 +0.00(+0.00%)
Mar 20, 2008 118.86 125.63 116.97 125.00 598,484 +7.28(+6.18%)
Mar 19, 2008 121.81 122.99 117.72 117.72 177,225 -3.24(-2.68%)
Mar 18, 2008 118.87 121.20 115.69 120.96 299,213 +5.85(+5.08%)
Mar 17, 2008 111.37 118.62 110.57 115.11 655,935 -2.95(-2.50%)
Mar 14, 2008 118.16 118.95 113.01 118.06 552,124 +0.76(+0.65%)
Mar 13, 2008 115.04 119.95 114.45 117.30 544,410 +0.83(+0.71%)
Mar 12, 2008 115.31 119.14 115.11 116.47 532,988 +1.62(+1.41%)
Mar 11, 2008 112.08 115.69 110.82 114.85 451,818 +5.44(+4.97%)
Mar 10, 2008 109.78 113.44 109.33 109.41 514,346 -3.35(-2.97%)
Mar 07, 2008 111.03 113.83 108.66 112.77 597,711 +5.19(+4.83%)
Mar 06, 2008 113.55 115.60 107.57 107.57 431,686 -4.56(-4.06%)
Mar 05, 2008 116.79 116.79 111.73 112.13 496,717 -4.06(-3.50%)
Mar 04, 2008 111.28 116.25 110.87 116.19 472,536 +2.98(+2.63%)
Mar 03, 2008 116.61 118.28 112.52 113.21 498,384 -4.62(-3.92%)
Feb 29, 2008 121.54 124.05 117.36 117.84 378,587 -4.75(-3.88%)
Feb 28, 2008 127.02 128.66 120.73 122.59 771,547 -4.70(-3.69%)
Feb 27, 2008 123.40 127.76 123.40 127.29 295,418 +2.37(+1.90%)
Feb 26, 2008 116.55 127.11 116.55 124.92 790,868 +7.64(+6.52%)
Feb 25, 2008 120.29 120.68 115.57 117.28 603,830 -2.87(-2.39%)
Feb 22, 2008 118.33 122.60 114.58 120.14 1,090,746 +0.87(+0.73%)
Feb 21, 2008 130.57 131.21 117.28 119.27 1,021,730 -11.33(-8.68%)
Feb 20, 2008 126.81 130.93 125.70 130.60 235,892 +3.44(+2.71%)
Feb 19, 2008 127.96 131.62 126.66 127.16 312,809 +0.77(+0.61%)
Feb 18, 2008 126.26 130.69 125.30 126.39 626,825 +0.00(+0.00%)
Feb 15, 2008 126.26 130.69 125.30 126.39 626,825 -0.38(-0.30%)
Feb 14, 2008 125.74 133.96 123.16 126.77 1,062,409 +7.20(+6.03%)
Feb 13, 2008 123.36 123.36 118.78 119.56 393,997 -3.12(-2.54%)
Feb 12, 2008 125.51 125.51 121.90 122.68 233,622 +0.51(+0.41%)
Feb 11, 2008 123.16 124.59 122.07 122.17 197,994 -1.38(-1.11%)
Feb 08, 2008 124.09 126.34 122.35 123.55 308,141 -0.57(-0.46%)
Feb 07, 2008 123.84 127.11 123.61 124.12 430,664 +0.04(+0.03%)
Feb 06, 2008 129.62 132.46 124.03 124.08 287,243 -5.12(-3.96%)
Feb 05, 2008 130.70 131.23 128.95 129.20 114,383 -1.82(-1.39%)
Feb 04, 2008 133.39 133.78 130.47 131.02 106,920 -0.45(-0.34%)
Feb 01, 2008 130.57 133.03 129.67 131.47 176,948 +0.86(+0.65%)
Jan 31, 2008 122.97 131.44 122.08 130.61 257,694 +5.84(+4.68%)
Jan 30, 2008 127.58 128.94 124.76 124.77 150,398 -3.79(-2.95%)
Jan 29, 2008 129.23 129.23 126.02 128.56 123,413 +0.27(+0.21%)
Jan 28, 2008 124.33 128.88 123.22 128.29 178,620 +3.71(+2.98%)
Jan 25, 2008 127.30 127.35 122.69 124.58 149,703 -1.55(-1.23%)
Jan 24, 2008 125.10 127.26 122.45 126.13 191,510 +1.58(+1.27%)
Jan 23, 2008 119.11 125.37 119.01 124.55 343,037 +2.22(+1.81%)
Jan 22, 2008 122.32 126.39 121.38 122.33 421,435 -4.86(-3.82%)
Jan 21, 2008 129.85 130.29 126.39 127.19 226,332 +0.00(+0.00%)
Jan 18, 2008 129.85 130.29 126.39 127.19 226,332 -1.54(-1.19%)
Jan 17, 2008 131.72 132.73 128.42 128.73 150,853 -2.19(-1.68%)
Jan 16, 2008 132.48 132.62 129.90 130.92 197,469 -1.85(-1.39%)
Jan 15, 2008 133.13 135.94 132.77 132.77 317,150 -2.09(-1.55%)
Jan 14, 2008 132.34 136.12 132.34 134.86 260,368 +3.16(+2.40%)
Jan 11, 2008 132.95 132.95 130.70 131.69 174,281 -1.83(-1.37%)
Jan 10, 2008 131.32 134.35 128.45 133.53 194,564 +1.57(+1.19%)
Jan 09, 2008 118.44 132.67 118.44 131.95 500,510 +13.81(+11.69%)
Jan 08, 2008 125.76 127.22 117.79 118.14 253,452 -6.74(-5.40%)
Jan 07, 2008 122.29 125.97 121.34 124.88 155,147 +2.95(+2.42%)
Jan 04, 2008 121.15 125.00 119.15 121.93 264,897 -0.70(-0.57%)
Jan 03, 2008 127.90 127.90 121.30 122.63 410,611 -4.80(-3.77%)
Jan 02, 2008 128.44 128.92 126.24 127.42 187,860 -1.67(-1.30%)
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.