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

Strayer Education (NQ: STRA )

116.70 -1.26 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2009 162.83 162.83 159.23 160.60 163,995 -3.39(-2.06%)
Aug 28, 2009 166.84 166.84 162.72 163.98 53,635 -1.70(-1.03%)
Aug 27, 2009 165.52 166.48 162.57 165.69 173,345 +0.86(+0.52%)
Aug 26, 2009 162.74 166.07 159.32 164.83 155,764 +1.18(+0.72%)
Aug 25, 2009 167.00 167.00 162.89 163.65 164,283 -0.69(-0.42%)
Aug 24, 2009 164.22 166.76 163.57 164.33 191,162 +0.22(+0.13%)
Aug 21, 2009 165.76 165.76 163.88 164.11 177,237 -0.78(-0.48%)
Aug 20, 2009 159.79 165.03 159.79 164.90 113,325 +2.77(+1.71%)
Aug 19, 2009 159.62 162.49 158.29 162.13 132,594 +1.26(+0.79%)
Aug 18, 2009 159.94 161.06 157.49 160.87 114,873 +1.98(+1.24%)
Aug 17, 2009 157.73 161.71 157.73 158.89 177,174 -3.67(-2.26%)
Aug 14, 2009 160.69 164.88 158.50 162.56 128,924 +1.28(+0.80%)
Aug 13, 2009 161.11 161.61 159.24 161.28 139,191 +0.57(+0.36%)
Aug 12, 2009 162.16 163.27 160.22 160.71 183,676 -1.92(-1.18%)
Aug 11, 2009 165.22 165.22 159.00 162.62 96,629 -1.86(-1.13%)
Aug 10, 2009 166.46 166.46 161.29 164.49 145,014 -0.11(-0.07%)
Aug 07, 2009 164.44 166.27 161.87 164.60 172,025 +0.98(+0.60%)
Aug 06, 2009 165.85 167.10 163.45 163.62 191,670 -1.51(-0.91%)
Aug 05, 2009 166.00 168.00 164.31 165.12 173,198 -0.26(-0.16%)
Aug 04, 2009 165.22 167.79 163.65 165.38 201,527 -0.41(-0.25%)
Aug 03, 2009 161.63 166.22 159.07 165.79 262,224 +4.22(+2.61%)
Jul 31, 2009 161.55 165.24 160.60 161.57 286,478 +0.02(+0.01%)
Jul 30, 2009 163.10 166.99 159.76 161.55 420,408 -3.48(-2.11%)
Jul 29, 2009 163.57 167.31 162.87 165.03 268,376 -0.62(-0.38%)
Jul 28, 2009 162.89 167.61 162.89 165.66 185,605 +1.83(+1.12%)
Jul 27, 2009 163.45 165.31 162.12 163.82 125,759 -0.38(-0.23%)
Jul 24, 2009 162.59 165.08 161.56 164.21 116,821 +0.28(+0.17%)
Jul 23, 2009 164.33 165.78 160.96 163.92 343,231 -0.13(-0.08%)
Jul 22, 2009 160.51 165.92 160.16 164.05 394,028 +3.54(+2.20%)
Jul 21, 2009 157.52 160.99 154.38 160.51 219,907 +3.93(+2.51%)
Jul 20, 2009 157.29 158.13 155.29 156.59 135,411 -0.70(-0.45%)
Jul 17, 2009 155.25 157.79 152.25 157.29 155,218 +2.49(+1.61%)
Jul 16, 2009 154.50 155.37 149.11 154.79 169,667 -0.38(-0.24%)
Jul 15, 2009 156.02 156.02 151.58 155.17 215,308 +0.46(+0.30%)
Jul 14, 2009 153.36 155.55 152.68 154.71 184,898 +0.84(+0.55%)
Jul 13, 2009 150.49 154.70 148.72 153.87 188,892 +2.24(+1.48%)
Jul 10, 2009 150.44 156.56 150.44 151.63 287,880 -0.65(-0.43%)
Jul 09, 2009 159.65 159.65 150.10 152.28 299,534 -2.13(-1.38%)
Jul 08, 2009 154.51 155.83 151.94 154.41 207,945 -0.30(-0.19%)
Jul 07, 2009 160.29 160.29 153.64 154.71 314,378 -2.02(-1.29%)
Jul 06, 2009 157.99 161.18 154.89 156.73 138,693 -2.18(-1.37%)
Jul 02, 2009 160.53 162.10 158.68 158.90 165,446 -3.20(-1.97%)
Jul 01, 2009 167.73 167.73 159.24 162.10 318,542 -3.83(-2.31%)
Jun 30, 2009 163.11 168.89 163.11 165.93 513,447 +5.73(+3.58%)
Jun 29, 2009 163.64 164.63 159.43 160.20 330,242 -3.12(-1.91%)
Jun 26, 2009 160.35 164.09 159.17 163.32 251,748 +2.51(+1.56%)
Jun 25, 2009 157.09 161.27 153.29 160.81 396,772 +6.66(+4.32%)
Jun 24, 2009 155.82 155.82 152.17 154.16 256,119 +1.22(+0.80%)
Jun 23, 2009 156.41 159.09 152.72 152.94 401,966 -2.64(-1.70%)
Jun 22, 2009 158.66 160.05 155.57 155.58 296,821 -3.10(-1.95%)
Jun 19, 2009 164.74 167.19 157.12 158.67 699,210 -5.72(-3.48%)
Jun 18, 2009 162.49 164.93 157.81 164.40 266,495 +2.94(+1.82%)
Jun 17, 2009 155.81 164.97 155.44 161.46 691,125 +5.40(+3.46%)
Jun 16, 2009 155.42 157.75 154.63 156.06 219,448 +1.64(+1.06%)
Jun 15, 2009 154.44 155.95 152.63 154.41 202,168 -2.50(-1.59%)
Jun 12, 2009 155.69 157.74 152.48 156.91 211,174 -0.08(-0.05%)
Jun 11, 2009 154.02 158.41 152.69 156.99 358,982 +3.84(+2.51%)
Jun 10, 2009 154.41 155.31 150.70 153.15 309,679 -0.29(-0.19%)
Jun 09, 2009 151.32 154.92 150.01 153.44 431,473 +5.53(+3.74%)
Jun 08, 2009 148.69 150.06 145.42 147.91 283,746 -0.77(-0.52%)
Jun 05, 2009 150.85 151.77 146.07 148.68 245,928 -1.39(-0.92%)
Jun 04, 2009 150.62 150.64 146.83 150.06 330,713 -0.91(-0.60%)
Jun 03, 2009 152.61 155.14 150.49 150.97 305,007 -2.81(-1.83%)
Jun 02, 2009 145.41 154.05 145.41 153.78 527,408 +6.85(+4.66%)
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.