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

Strayer Education (NQ: STRA )

121.30 -1.07 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 29, 2009 141.88 145.16 138.01 140.19 637,031 +3.67(+2.69%)
May 28, 2009 142.00 142.45 135.14 136.51 657,540 -1.96(-1.42%)
May 27, 2009 142.86 143.41 137.78 138.47 505,048 -4.63(-3.24%)
May 26, 2009 141.97 147.01 141.97 143.11 288,294 -0.16(-0.11%)
May 22, 2009 146.01 146.74 142.75 143.27 148,624 -1.92(-1.32%)
May 21, 2009 149.75 149.75 142.67 145.19 261,515 +0.56(+0.38%)
May 20, 2009 146.27 149.87 144.13 144.63 552,415 -3.98(-2.68%)
May 19, 2009 146.60 150.53 141.51 148.61 412,618 +1.89(+1.29%)
May 18, 2009 145.36 148.17 143.22 146.72 312,793 +0.19(+0.13%)
May 15, 2009 146.05 149.42 144.04 146.52 294,710 -0.59(-0.40%)
May 14, 2009 143.50 149.10 141.93 147.11 536,744 +4.12(+2.88%)
May 13, 2009 141.54 144.33 141.19 142.99 421,492 -1.65(-1.14%)
May 12, 2009 149.05 149.10 141.24 144.65 297,999 -0.61(-0.42%)
May 11, 2009 136.94 148.13 135.59 145.25 527,423 +5.09(+3.63%)
May 08, 2009 139.91 142.69 136.96 140.16 373,635 +0.68(+0.49%)
May 07, 2009 138.22 140.09 135.26 139.49 887,303 -0.14(-0.10%)
May 06, 2009 143.04 143.04 138.23 139.62 510,678 -2.24(-1.58%)
May 05, 2009 142.35 146.89 140.96 141.87 396,983 -1.62(-1.13%)
May 04, 2009 141.96 145.88 140.25 143.49 682,445 +2.56(+1.81%)
May 01, 2009 144.92 145.77 138.54 140.93 568,452 -3.17(-2.20%)
Apr 30, 2009 141.58 151.11 141.52 144.10 1,391,906 +7.95(+5.84%)
Apr 29, 2009 133.27 137.59 133.27 136.15 362,879 +2.39(+1.79%)
Apr 28, 2009 130.68 135.53 130.42 133.76 436,782 -0.80(-0.59%)
Apr 27, 2009 136.22 137.20 133.20 134.56 571,366 -3.88(-2.80%)
Apr 24, 2009 132.37 139.26 129.74 138.44 624,736 +7.01(+5.33%)
Apr 23, 2009 133.21 135.27 130.46 131.43 895,798 +1.04(+0.80%)
Apr 22, 2009 129.55 136.43 129.43 130.39 953,892 +0.26(+0.20%)
Apr 21, 2009 135.61 136.94 128.04 130.13 1,160,397 -11.37(-8.04%)
Apr 20, 2009 139.47 143.34 138.62 141.50 479,559 -0.25(-0.18%)
Apr 17, 2009 134.72 142.52 129.51 141.75 747,665 +7.51(+5.59%)
Apr 16, 2009 128.46 134.86 127.08 134.25 615,761 +6.43(+5.03%)
Apr 15, 2009 128.57 130.97 125.51 127.82 219,955 +0.57(+0.45%)
Apr 14, 2009 124.20 130.00 121.91 127.25 665,637 +2.04(+1.63%)
Apr 13, 2009 124.80 125.70 119.42 125.21 588,180 +0.17(+0.14%)
Apr 09, 2009 129.25 129.39 123.81 125.03 802,328 -1.41(-1.11%)
Apr 08, 2009 131.99 132.56 124.47 126.44 706,063 -2.66(-2.06%)
Apr 07, 2009 135.57 136.48 128.27 129.10 507,753 -7.78(-5.69%)
Apr 06, 2009 135.74 137.56 134.66 136.88 189,848 -0.05(-0.04%)
Apr 03, 2009 137.40 137.40 135.21 136.94 293,357 +0.30(+0.22%)
Apr 02, 2009 134.30 137.27 131.80 136.64 472,789 +3.93(+2.96%)
Apr 01, 2009 132.73 133.13 127.13 132.72 480,877 -4.12(-3.01%)
Mar 31, 2009 138.69 140.78 136.30 136.84 352,789 -1.43(-1.03%)
Mar 30, 2009 135.89 138.57 133.34 138.27 388,386 -2.47(-1.76%)
Mar 26, 2009 134.34 140.74 134.34 140.74 627,690 +7.78(+5.85%)
Mar 25, 2009 130.42 136.41 130.42 132.97 419,845 +2.47(+1.89%)
Mar 24, 2009 132.26 135.43 130.08 130.50 544,870 -3.40(-2.54%)
Mar 23, 2009 130.27 133.90 124.36 133.90 778,723 +8.74(+6.98%)
Mar 20, 2009 121.72 126.81 121.17 125.15 877,790 +3.73(+3.07%)
Mar 19, 2009 123.25 124.36 120.20 121.43 662,345 -1.63(-1.32%)
Mar 18, 2009 121.97 124.39 120.14 123.06 681,217 +0.21(+0.17%)
Mar 17, 2009 117.55 123.21 117.55 122.84 1,399,858 +8.38(+7.32%)
Mar 16, 2009 126.36 126.36 109.19 114.46 3,026,046 -15.70(-12.06%)
Mar 13, 2009 131.31 132.79 124.30 130.16 631,822 -0.69(-0.52%)
Mar 12, 2009 130.40 131.15 125.50 130.84 425,635 +2.64(+2.06%)
Mar 11, 2009 123.62 129.54 123.62 128.21 524,421 +3.38(+2.71%)
Mar 10, 2009 122.67 125.80 120.82 124.83 475,326 +3.58(+2.95%)
Mar 09, 2009 120.18 125.00 120.01 121.25 426,554 -0.04(-0.03%)
Mar 06, 2009 123.50 125.51 117.91 121.29 631,542 -0.58(-0.48%)
Mar 05, 2009 122.43 126.74 119.11 121.88 924,640 -1.56(-1.26%)
Mar 04, 2009 126.55 129.71 123.22 123.44 714,370 -3.67(-2.89%)
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.