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 (%)
Aug 31, 2010 122.05 125.24 107.68 111.28 1,157,538 -11.07(-9.05%)
Aug 30, 2010 126.35 127.70 121.78 122.35 357,031 -3.89(-3.08%)
Aug 27, 2010 127.11 130.79 125.44 126.25 314,842 -0.72(-0.56%)
Aug 26, 2010 128.45 128.45 126.18 126.96 259,242 +0.58(+0.46%)
Aug 25, 2010 123.27 126.94 123.10 126.38 300,993 +2.62(+2.11%)
Aug 24, 2010 130.67 135.53 123.40 123.76 639,407 -1.12(-0.90%)
Aug 23, 2010 125.56 126.31 124.47 124.88 287,941 -0.14(-0.11%)
Aug 20, 2010 125.46 127.23 122.15 125.02 379,603 -0.98(-0.78%)
Aug 19, 2010 129.17 129.42 124.64 126.00 492,922 -3.42(-2.64%)
Aug 18, 2010 119.24 132.48 119.24 129.42 1,247,730 +10.22(+8.58%)
Aug 17, 2010 125.56 126.36 119.08 119.20 1,315,423 -5.83(-4.66%)
Aug 16, 2010 126.51 135.16 123.38 125.03 3,472,365 -28.14(-18.37%)
Aug 13, 2010 155.48 158.16 152.16 153.17 596,404 -7.50(-4.67%)
Aug 12, 2010 160.59 161.98 159.45 160.67 257,167 -1.04(-0.64%)
Aug 11, 2010 163.84 165.67 160.32 161.71 398,587 -3.75(-2.27%)
Aug 10, 2010 166.06 166.86 162.62 165.46 289,479 -1.65(-0.99%)
Aug 09, 2010 166.19 169.80 164.38 167.11 275,889 +1.25(+0.75%)
Aug 06, 2010 163.88 168.26 160.26 165.87 600,726 -2.73(-1.62%)
Aug 05, 2010 174.96 175.51 168.41 168.59 346,536 -6.36(-3.64%)
Aug 04, 2010 176.15 178.23 174.60 174.96 307,073 -0.38(-0.21%)
Aug 03, 2010 182.09 182.25 174.60 175.33 376,574 -8.09(-4.41%)
Aug 02, 2010 184.14 185.14 181.25 183.42 299,054 +0.08(+0.05%)
Jul 30, 2010 178.90 184.58 176.98 183.33 248,128 +3.20(+1.78%)
Jul 29, 2010 183.24 183.78 179.75 180.13 334,628 -0.57(-0.31%)
Jul 28, 2010 178.55 182.92 177.91 180.70 176,229 +1.50(+0.84%)
Jul 27, 2010 180.05 182.10 177.01 179.20 232,043 -0.39(-0.22%)
Jul 26, 2010 181.11 182.25 178.09 179.59 218,921 -1.52(-0.84%)
Jul 23, 2010 168.87 187.24 168.78 181.10 417,491 +13.24(+7.89%)
Jul 22, 2010 172.99 172.99 163.89 167.86 284,814 -3.72(-2.17%)
Jul 21, 2010 178.98 178.98 171.19 171.59 242,978 -6.85(-3.84%)
Jul 20, 2010 170.40 179.09 168.01 178.43 230,304 +6.75(+3.93%)
Jul 19, 2010 169.20 186.09 169.20 171.68 601,516 +2.85(+1.69%)
Jul 16, 2010 165.79 170.57 163.77 168.83 234,617 +2.77(+1.67%)
Jul 15, 2010 164.30 167.51 163.12 166.06 138,240 +1.98(+1.20%)
Jul 14, 2010 163.79 166.44 162.69 164.08 95,097 +0.54(+0.33%)
Jul 13, 2010 162.65 164.24 160.90 163.54 86,613 +2.06(+1.28%)
Jul 12, 2010 160.10 162.66 160.05 161.48 115,859 +1.05(+0.65%)
Jul 09, 2010 161.84 161.84 158.83 160.43 168,975 -1.92(-1.18%)
Jul 08, 2010 160.14 164.61 158.54 162.35 109,988 +3.11(+1.95%)
Jul 07, 2010 156.61 160.34 155.47 159.24 126,275 +2.93(+1.87%)
Jul 06, 2010 158.08 162.42 154.97 156.32 221,732 -1.08(-0.69%)
Jul 02, 2010 159.67 162.00 156.99 157.40 118,868 -2.27(-1.42%)
Jul 01, 2010 157.49 163.88 155.16 159.66 495,767 +0.46(+0.29%)
Jun 30, 2010 162.13 165.56 157.31 159.20 287,692 -3.63(-2.23%)
Jun 29, 2010 167.37 168.09 161.96 162.83 198,830 -5.11(-3.04%)
Jun 25, 2010 178.16 180.57 166.73 167.94 347,088 -10.19(-5.72%)
Jun 24, 2010 176.95 181.60 174.07 178.13 164,698 +0.47(+0.26%)
Jun 23, 2010 178.18 181.47 177.25 177.66 209,131 -1.08(-0.60%)
Jun 22, 2010 184.12 187.57 178.09 178.74 274,955 -5.70(-3.09%)
Jun 21, 2010 189.25 192.09 183.80 184.44 151,600 -4.05(-2.15%)
Jun 18, 2010 189.34 192.07 187.41 188.50 123,534 -1.12(-0.59%)
Jun 17, 2010 190.85 191.79 188.53 189.61 54,482 +0.09(+0.05%)
Jun 16, 2010 191.60 195.78 188.62 189.52 181,477 -2.00(-1.04%)
Jun 15, 2010 188.69 192.75 187.84 191.52 339,874 +3.54(+1.88%)
Jun 14, 2010 193.32 193.32 187.75 187.98 169,347 -3.74(-1.95%)
Jun 11, 2010 189.66 195.36 188.90 191.72 224,134 +1.78(+0.94%)
Jun 10, 2010 188.97 194.38 188.80 189.94 252,264 +1.87(+0.99%)
Jun 09, 2010 188.76 190.10 186.55 188.07 190,497 -0.67(-0.35%)
Jun 08, 2010 185.91 191.03 185.91 188.73 438,711 +2.44(+1.31%)
Jun 07, 2010 192.14 192.21 186.17 186.30 334,101 -5.06(-2.65%)
Jun 04, 2010 187.72 194.57 187.72 191.36 197,553 +0.22(+0.12%)
Jun 03, 2010 187.74 192.27 187.74 191.14 154,220 +1.51(+0.80%)
Jun 02, 2010 183.95 190.44 183.95 189.63 151,641 +4.22(+2.28%)
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.