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

Strayer Education (NQ: STRA )

112.27 -0.85 (-0.75%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 29, 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 (%)
Apr 30, 2010 186.06 191.68 184.63 184.63 188,388 -1.12(-0.60%)
Apr 29, 2010 192.21 192.39 175.42 185.74 582,285 -1.64(-0.88%)
Apr 28, 2010 189.83 193.18 186.34 187.38 236,615 -1.52(-0.80%)
Apr 27, 2010 190.09 190.90 188.49 188.90 106,314 -0.02(-0.01%)
Apr 26, 2010 191.75 191.75 186.55 188.93 232,718 -3.23(-1.68%)
Apr 23, 2010 195.59 198.15 191.61 192.15 163,817 -3.99(-2.03%)
Apr 22, 2010 194.77 197.22 191.71 196.14 177,785 -0.15(-0.08%)
Apr 21, 2010 191.52 199.30 190.73 196.29 168,924 +3.51(+1.82%)
Apr 20, 2010 192.54 193.54 189.19 192.78 188,416 +0.62(+0.32%)
Apr 19, 2010 192.51 195.03 191.12 192.16 106,857 -1.11(-0.57%)
Apr 16, 2010 191.34 195.16 191.15 193.27 94,314 +1.13(+0.59%)
Apr 15, 2010 190.20 192.97 189.62 192.14 67,285 +2.29(+1.20%)
Apr 14, 2010 192.49 193.63 188.91 189.85 332,473 -1.67(-0.87%)
Apr 13, 2010 181.89 194.79 181.44 191.52 454,999 +10.34(+5.70%)
Apr 12, 2010 182.18 182.18 178.68 181.19 85,337 -0.08(-0.05%)
Apr 09, 2010 179.18 182.87 178.46 181.27 217,512 +0.46(+0.26%)
Apr 08, 2010 183.19 183.75 180.48 180.81 87,395 -2.02(-1.10%)
Apr 07, 2010 186.88 187.15 181.52 182.83 233,832 -3.52(-1.89%)
Apr 06, 2010 184.95 187.34 184.15 186.34 259,659 +0.49(+0.27%)
Apr 05, 2010 184.38 186.12 182.41 185.85 97,503 +2.31(+1.26%)
Apr 01, 2010 185.87 183.54 183.54 183.54 155,383 -1.39(-0.75%)
Mar 31, 2010 183.57 186.36 183.57 184.93 151,171 -0.53(-0.29%)
Mar 30, 2010 185.34 186.88 184.54 185.46 156,011 +0.64(+0.35%)
Mar 29, 2010 183.77 185.55 182.85 184.82 118,266 +2.15(+1.18%)
Mar 26, 2010 184.62 185.38 181.70 182.68 71,896 -1.29(-0.70%)
Mar 25, 2010 183.88 186.03 183.10 183.97 94,042 +0.56(+0.31%)
Mar 24, 2010 186.06 186.06 182.71 183.41 144,312 -3.95(-2.11%)
Mar 23, 2010 185.81 187.57 184.23 187.35 120,197 +0.43(+0.23%)
Mar 22, 2010 185.54 188.42 183.59 186.93 88,862 +2.92(+1.59%)
Mar 19, 2010 185.75 187.30 183.11 184.00 174,409 -1.00(-0.54%)
Mar 18, 2010 186.36 187.51 183.65 185.01 126,400 -0.34(-0.18%)
Mar 17, 2010 186.81 187.22 184.32 185.35 145,613 -1.89(-1.01%)
Mar 16, 2010 184.91 188.68 184.51 187.24 110,032 +1.95(+1.05%)
Mar 15, 2010 184.26 187.16 183.36 185.29 100,455 -1.14(-0.61%)
Mar 12, 2010 185.81 187.62 182.95 186.43 146,442 +1.89(+1.02%)
Mar 11, 2010 182.68 184.56 182.68 184.54 136,313 +0.89(+0.48%)
Mar 10, 2010 181.16 184.67 180.88 183.65 148,363 +2.92(+1.61%)
Mar 09, 2010 180.56 185.20 179.83 180.73 204,184 -0.87(-0.48%)
Mar 08, 2010 183.79 183.79 180.32 181.60 173,779 -2.49(-1.35%)
Mar 05, 2010 183.65 188.33 182.31 184.10 215,336 +1.82(+1.00%)
Mar 04, 2010 179.44 183.31 177.94 182.27 332,667 +3.43(+1.92%)
Mar 03, 2010 175.29 180.69 174.42 178.84 230,654 +3.24(+1.85%)
Mar 02, 2010 176.18 176.94 170.11 175.60 199,838 -0.61(-0.35%)
Mar 01, 2010 173.53 177.16 171.97 176.21 287,515 +3.96(+2.30%)
Feb 26, 2010 170.15 173.53 168.86 172.26 211,007 +1.64(+0.96%)
Feb 25, 2010 167.94 172.72 167.63 170.62 378,675 +2.35(+1.39%)
Feb 24, 2010 166.17 168.27 165.73 168.27 215,095 +1.83(+1.10%)
Feb 23, 2010 165.40 167.71 165.40 166.44 166,128 +0.33(+0.20%)
Feb 22, 2010 165.36 166.39 161.81 166.11 190,124 +1.35(+0.82%)
Feb 19, 2010 162.68 164.98 158.93 164.76 355,504 +0.43(+0.26%)
Feb 18, 2010 165.59 165.59 162.16 164.33 287,836 +1.64(+1.01%)
Feb 17, 2010 161.86 163.77 161.43 162.69 279,422 +0.55(+0.34%)
Feb 16, 2010 157.08 162.64 156.93 162.13 291,088 +6.03(+3.86%)
Feb 12, 2010 153.64 156.10 156.10 156.10 419,785 +1.47(+0.95%)
Feb 11, 2010 149.88 158.82 144.34 154.63 1,324,015 -4.37(-2.75%)
Feb 10, 2010 156.73 159.26 155.38 159.00 142,577 +2.80(+1.79%)
Feb 09, 2010 155.79 156.71 154.92 156.20 95,399 +0.19(+0.12%)
Feb 08, 2010 156.20 158.02 154.40 156.01 83,794 -0.48(-0.31%)
Feb 05, 2010 156.47 157.42 154.40 156.49 154,443 -0.40(-0.26%)
Feb 04, 2010 157.46 158.58 155.50 156.90 214,097 -1.70(-1.07%)
Feb 03, 2010 157.65 159.01 157.44 158.59 211,687 +0.73(+0.46%)
Feb 02, 2010 158.16 159.03 156.13 157.86 209,528 -0.55(-0.35%)
Feb 01, 2010 156.99 158.72 154.88 158.42 159,815 +1.17(+0.74%)
Jan 29, 2010 162.20 162.20 155.82 157.25 226,766 -5.18(-3.19%)
Jan 28, 2010 165.74 165.74 160.94 162.43 145,495 -4.90(-2.93%)
Jan 27, 2010 164.54 167.59 164.12 167.33 342,300 +3.12(+1.90%)
Jan 26, 2010 167.26 167.26 163.36 164.21 175,485 -3.04(-1.82%)
Jan 25, 2010 171.51 171.51 165.93 167.26 240,522 -3.88(-2.27%)
Jan 22, 2010 170.28 172.53 169.81 171.14 223,107 +0.86(+0.50%)
Jan 21, 2010 167.26 172.21 165.69 170.28 414,779 +4.45(+2.68%)
Jan 20, 2010 163.71 166.35 161.22 165.83 133,107 +2.04(+1.25%)
Jan 19, 2010 163.09 165.27 159.83 163.79 168,206 +0.17(+0.10%)
Jan 15, 2010 164.80 163.62 163.62 163.62 76,240 -0.77(-0.47%)
Jan 14, 2010 163.45 166.06 163.45 164.40 107,916 -1.05(-0.64%)
Jan 13, 2010 165.07 166.97 164.30 165.45 72,252 +0.27(+0.16%)
Jan 12, 2010 163.48 165.30 162.72 165.18 100,835 +0.95(+0.58%)
Jan 11, 2010 164.08 164.92 160.95 164.23 127,833 +0.77(+0.47%)
Jan 08, 2010 162.16 164.50 161.50 163.46 94,563 -2.53(-1.52%)
Jan 07, 2010 161.16 167.58 161.16 165.99 180,460 +4.01(+2.48%)
Jan 06, 2010 157.98 164.29 157.85 161.97 205,562 +3.59(+2.27%)
Jan 05, 2010 158.93 160.16 157.89 158.39 102,569 -0.45(-0.28%)
Jan 04, 2010 167.63 167.63 158.21 158.83 175,157 -2.00(-1.25%)
Dec 31, 2009 163.64 160.84 160.84 160.84 90,378 -2.40(-1.47%)
Dec 30, 2009 163.61 163.89 160.67 163.24 120,531 -0.09(-0.06%)
Dec 29, 2009 163.11 164.60 162.19 163.33 154,933 -0.12(-0.07%)
Dec 28, 2009 164.23 164.74 162.34 163.45 166,537 -0.92(-0.56%)
Dec 24, 2009 165.51 165.51 162.97 164.37 85,189 -0.53(-0.32%)
Dec 23, 2009 165.60 169.03 164.90 164.90 290,567 +0.17(+0.11%)
Dec 22, 2009 163.28 165.40 162.34 164.72 98,600 +2.27(+1.40%)
Dec 21, 2009 160.29 164.06 157.98 162.45 192,537 +3.23(+2.03%)
Dec 18, 2009 161.21 161.28 156.77 159.22 377,507 -2.44(-1.51%)
Dec 17, 2009 164.68 165.74 159.11 161.66 421,389 -4.20(-2.53%)
Dec 16, 2009 164.65 166.90 163.92 165.86 376,011 +1.88(+1.14%)
Dec 15, 2009 160.50 164.57 160.21 163.99 370,767 +2.74(+1.70%)
Dec 14, 2009 158.98 161.54 155.16 161.25 206,683 +6.20(+4.00%)
Dec 11, 2009 153.74 156.06 153.74 155.05 95,969 +1.15(+0.75%)
Dec 10, 2009 153.63 154.97 153.25 153.90 137,505 +0.64(+0.42%)
Dec 09, 2009 148.59 155.05 148.59 153.25 350,254 +3.46(+2.31%)
Dec 08, 2009 147.48 150.11 147.24 149.80 164,218 +1.46(+0.98%)
Dec 07, 2009 147.34 148.71 145.40 148.34 245,946 +0.44(+0.30%)
Dec 04, 2009 145.12 147.94 143.84 147.90 207,717 +3.93(+2.73%)
Dec 03, 2009 147.65 148.90 143.76 143.97 192,845 -4.00(-2.70%)
Dec 02, 2009 148.12 149.19 146.93 147.97 196,536 +0.53(+0.36%)
Dec 01, 2009 150.28 150.57 145.91 147.44 385,528 -2.04(-1.36%)
Nov 30, 2009 148.28 149.96 147.27 149.47 248,598 +0.38(+0.25%)
Nov 27, 2009 146.55 149.42 146.55 149.09 99,301 +0.54(+0.36%)
Nov 25, 2009 151.34 151.35 146.64 148.56 169,515 +1.48(+1.00%)
Nov 24, 2009 145.05 148.22 143.46 147.08 165,998 +2.00(+1.38%)
Nov 23, 2009 144.17 147.29 142.68 145.07 203,033 +1.28(+0.89%)
Nov 20, 2009 144.78 144.78 142.83 143.79 383,467 -1.57(-1.08%)
Nov 19, 2009 147.78 148.81 144.22 145.37 237,770 -3.09(-2.08%)
Nov 18, 2009 151.42 151.81 148.35 148.46 250,190 -2.80(-1.85%)
Nov 17, 2009 149.55 151.26 149.30 151.26 180,875 +0.80(+0.53%)
Nov 16, 2009 147.75 151.29 147.32 150.46 267,169 +3.55(+2.42%)
Nov 13, 2009 145.80 147.72 145.12 146.91 131,964 +1.75(+1.20%)
Nov 12, 2009 146.06 147.22 144.73 145.16 141,146 -0.93(-0.64%)
Nov 11, 2009 145.35 148.22 145.35 146.10 244,643 -1.38(-0.93%)
Nov 10, 2009 148.62 150.62 146.98 147.47 238,893 -2.19(-1.47%)
Nov 09, 2009 151.78 151.79 144.07 149.67 511,835 -1.56(-1.03%)
Nov 06, 2009 152.01 153.81 150.52 151.23 199,310 -0.79(-0.52%)
Nov 05, 2009 152.88 152.88 150.35 152.02 260,934 +1.75(+1.16%)
Nov 04, 2009 154.40 154.40 148.63 150.27 583,409 -4.47(-2.89%)
Nov 03, 2009 152.88 154.87 151.96 154.74 185,087 +0.76(+0.50%)
Nov 02, 2009 155.15 155.78 153.07 153.97 209,056 +0.36(+0.24%)
Oct 30, 2009 153.22 156.44 152.75 153.61 285,980 +0.86(+0.56%)
Oct 29, 2009 162.72 163.47 151.95 152.75 679,546 -7.58(-4.73%)
Oct 28, 2009 162.73 164.38 158.93 160.32 361,137 -5.20(-3.14%)
Oct 27, 2009 165.41 167.61 163.92 165.52 169,994 +1.02(+0.62%)
Oct 26, 2009 172.99 172.99 163.87 164.50 88,876 -2.72(-1.62%)
Oct 23, 2009 167.77 170.00 166.63 167.22 72,670 -0.80(-0.47%)
Oct 22, 2009 166.65 168.53 162.39 168.01 192,485 +0.45(+0.27%)
Oct 21, 2009 172.92 175.03 167.48 167.57 186,858 -6.56(-3.77%)
Oct 20, 2009 171.83 175.10 167.02 174.13 130,190 +2.67(+1.56%)
Oct 19, 2009 169.87 174.82 168.05 171.46 132,666 +1.16(+0.68%)
Oct 16, 2009 171.15 171.77 168.92 170.29 65,576 -1.92(-1.12%)
Oct 15, 2009 170.56 172.91 170.45 172.21 114,268 +1.68(+0.99%)
Oct 14, 2009 169.34 170.88 165.74 170.53 109,618 +2.28(+1.36%)
Oct 13, 2009 167.01 169.64 165.79 168.25 120,342 +0.54(+0.32%)
Oct 12, 2009 169.67 170.00 167.04 167.71 80,956 -1.18(-0.70%)
Oct 09, 2009 166.85 169.10 166.50 168.89 78,507 +1.57(+0.94%)
Oct 08, 2009 164.60 168.04 164.01 167.32 255,403 +3.03(+1.84%)
Oct 07, 2009 162.03 164.91 161.47 164.30 150,381 +1.60(+0.99%)
Oct 06, 2009 161.46 163.85 159.89 162.69 95,812 +2.25(+1.40%)
Oct 05, 2009 160.26 161.20 158.86 160.44 119,968 +0.13(+0.08%)
Oct 02, 2009 161.75 164.71 160.16 160.32 164,988 -2.38(-1.47%)
Oct 01, 2009 165.00 165.00 162.26 162.70 192,485 -2.04(-1.24%)
Sep 30, 2009 165.95 166.82 163.21 164.74 189,718 -1.08(-0.65%)
Sep 29, 2009 160.97 167.27 160.29 165.82 274,139 +5.39(+3.36%)
Sep 28, 2009 159.26 161.51 158.51 160.43 116,620 +1.01(+0.63%)
Sep 25, 2009 161.31 161.89 156.04 159.42 196,984 -1.51(-0.94%)
Sep 24, 2009 161.88 163.82 159.20 160.93 86,476 -0.91(-0.56%)
Sep 23, 2009 166.12 166.48 161.84 161.84 201,300 -4.66(-2.80%)
Sep 22, 2009 163.43 167.11 161.72 166.49 316,317 -1.24(-0.74%)
Sep 21, 2009 153.63 169.52 153.63 167.73 491,225 +13.34(+8.64%)
Sep 18, 2009 151.36 156.28 151.36 154.39 271,769 -0.59(-0.38%)
Sep 17, 2009 154.08 155.91 153.75 154.98 203,780 +1.23(+0.80%)
Sep 16, 2009 153.04 153.78 151.79 153.75 127,488 +0.43(+0.28%)
Sep 15, 2009 152.27 154.75 152.27 153.32 275,879 +1.02(+0.67%)
Sep 14, 2009 153.56 154.88 151.15 152.30 239,349 -1.28(-0.83%)
Sep 11, 2009 157.23 157.45 153.26 153.58 160,111 -3.98(-2.53%)
Sep 10, 2009 156.30 161.20 156.30 157.56 127,057 +1.23(+0.79%)
Sep 09, 2009 156.12 157.33 155.37 156.33 124,173 +0.65(+0.42%)
Sep 08, 2009 155.24 156.18 154.40 155.68 98,169 -0.20(-0.13%)
Sep 04, 2009 157.49 157.49 154.71 155.87 74,812 -1.41(-0.89%)
Sep 03, 2009 155.04 157.37 153.41 157.28 179,514 +2.70(+1.75%)
Sep 02, 2009 156.58 158.94 154.50 154.58 151,698 -2.40(-1.53%)
Sep 01, 2009 152.20 161.43 151.03 156.98 210,162 -2.78(-1.74%)
Aug 31, 2009 161.98 161.98 158.40 159.76 164,852 -3.37(-2.06%)
Aug 28, 2009 165.98 165.98 161.88 163.13 53,915 -1.70(-1.03%)
Aug 27, 2009 164.66 165.61 161.72 164.83 174,251 +0.85(+0.52%)
Aug 26, 2009 161.89 165.21 158.49 163.97 156,578 +1.17(+0.72%)
Aug 25, 2009 166.14 166.14 162.04 162.80 165,142 -0.68(-0.42%)
Aug 24, 2009 163.37 165.89 162.72 163.48 192,161 +0.22(+0.13%)
Aug 21, 2009 164.90 164.90 163.03 163.26 178,163 -0.78(-0.48%)
Aug 20, 2009 158.96 164.18 158.96 164.04 113,918 +2.75(+1.71%)
Aug 19, 2009 158.79 161.64 157.46 161.28 133,287 +1.26(+0.78%)
Aug 18, 2009 159.11 160.22 156.67 160.03 115,473 +1.97(+1.25%)
Aug 17, 2009 156.91 160.87 156.91 158.06 178,100 -3.66(-2.26%)
Aug 14, 2009 159.85 164.03 157.68 161.72 129,598 +1.28(+0.80%)
Aug 13, 2009 160.27 160.77 158.41 160.44 139,919 +0.57(+0.35%)
Aug 12, 2009 161.31 162.42 159.38 159.87 184,636 -1.91(-1.18%)
Aug 11, 2009 164.36 164.36 158.17 161.78 97,134 -1.85(-1.13%)
Aug 10, 2009 165.59 165.59 160.45 163.63 145,772 -0.11(-0.07%)
Aug 07, 2009 163.59 165.40 161.03 163.74 172,924 +0.98(+0.60%)
Aug 06, 2009 164.99 166.23 162.60 162.77 192,671 -1.50(-0.91%)
Aug 05, 2009 165.14 167.13 163.46 164.27 174,103 -0.26(-0.16%)
Aug 04, 2009 164.36 166.92 162.80 164.52 202,580 -0.41(-0.25%)
Aug 03, 2009 160.79 165.36 158.24 164.93 263,595 +4.20(+2.61%)
Jul 31, 2009 160.71 164.38 159.76 160.73 287,975 +0.02(+0.01%)
Jul 30, 2009 162.25 166.12 158.93 160.71 422,605 -3.47(-2.11%)
Jul 29, 2009 162.72 166.44 162.02 164.18 269,779 -0.62(-0.38%)
Jul 28, 2009 162.04 166.74 162.04 164.80 186,575 +1.82(+1.12%)
Jul 27, 2009 162.60 164.45 161.28 162.97 126,416 -0.38(-0.23%)
Jul 24, 2009 161.75 164.22 160.72 163.35 117,431 +0.28(+0.17%)
Jul 23, 2009 163.47 164.92 160.13 163.07 345,024 -0.13(-0.08%)
Jul 22, 2009 159.68 165.06 159.33 163.20 396,087 +3.52(+2.20%)
Jul 21, 2009 156.70 160.15 153.58 159.68 221,056 +3.91(+2.51%)
Jul 20, 2009 156.47 157.31 154.48 155.78 136,119 -0.70(-0.44%)
Jul 17, 2009 154.44 156.97 151.45 156.47 156,030 +2.48(+1.61%)
Jul 16, 2009 153.69 154.56 148.34 153.99 170,554 -0.38(-0.25%)
Jul 15, 2009 155.21 155.21 150.79 154.37 216,433 +0.46(+0.30%)
Jul 14, 2009 152.57 154.74 151.88 153.91 185,864 +0.84(+0.55%)
Jul 13, 2009 149.71 153.90 147.94 153.07 189,879 +2.22(+1.48%)
Jul 10, 2009 149.66 155.75 149.66 150.84 289,385 -0.65(-0.43%)
Jul 09, 2009 158.82 158.82 149.32 151.49 301,100 -2.12(-1.38%)
Jul 08, 2009 153.71 155.02 151.15 153.61 209,032 -0.30(-0.19%)
Jul 07, 2009 159.45 159.45 152.84 153.91 316,021 -2.00(-1.29%)
Jul 06, 2009 157.17 160.34 154.09 155.91 139,418 -2.16(-1.37%)
Jul 02, 2009 159.70 161.25 157.86 158.08 166,311 -3.18(-1.97%)
Jul 01, 2009 166.85 166.85 158.41 161.25 320,207 -3.81(-2.31%)
Jun 30, 2009 162.26 168.01 162.26 165.07 516,131 +5.70(+3.58%)
Jun 29, 2009 162.79 163.78 158.60 159.37 331,968 -3.10(-1.91%)
Jun 26, 2009 159.51 163.24 158.34 162.47 253,064 +2.50(+1.56%)
Jun 25, 2009 156.28 160.43 152.50 159.98 398,846 +6.62(+4.32%)
Jun 24, 2009 155.01 155.01 151.38 153.35 257,457 +1.21(+0.80%)
Jun 23, 2009 155.59 158.26 151.93 152.14 404,067 -2.63(-1.70%)
Jun 22, 2009 157.83 159.22 154.76 154.77 298,372 -3.08(-1.95%)
Jun 19, 2009 163.88 166.32 156.31 157.85 702,865 -5.69(-3.48%)
Jun 18, 2009 161.65 164.07 156.99 163.54 267,888 +2.92(+1.82%)
Jun 17, 2009 155.00 164.11 154.63 160.62 694,737 +5.37(+3.46%)
Jun 16, 2009 154.61 156.93 153.82 155.25 220,595 +1.63(+1.06%)
Jun 15, 2009 153.63 155.14 151.83 153.61 203,225 -2.48(-1.59%)
Jun 12, 2009 154.88 156.92 151.69 156.09 212,277 -0.08(-0.05%)
Jun 11, 2009 153.22 157.59 151.90 156.18 360,858 +3.82(+2.51%)
Jun 10, 2009 153.61 154.50 149.92 152.35 311,298 -0.29(-0.19%)
Jun 09, 2009 150.53 154.12 149.23 152.64 433,728 +5.50(+3.74%)
Jun 08, 2009 147.92 149.28 144.66 147.14 285,229 -0.76(-0.52%)
Jun 05, 2009 150.07 150.99 145.31 147.90 247,213 -1.38(-0.92%)
Jun 04, 2009 149.83 149.86 146.06 149.28 332,441 -0.91(-0.60%)
Jun 03, 2009 151.82 154.33 149.71 150.19 306,602 -2.79(-1.83%)
Jun 02, 2009 144.65 153.25 144.65 152.98 530,165 +6.81(+4.66%)
Jun 01, 2009 141.99 147.16 140.26 146.17 439,228 +6.71(+4.81%)
May 29, 2009 141.15 144.41 137.29 139.46 640,361 +3.66(+2.69%)
May 28, 2009 141.26 141.71 134.43 135.80 660,976 -1.95(-1.42%)
May 27, 2009 142.12 142.67 137.06 137.75 507,688 -4.61(-3.24%)
May 26, 2009 141.23 146.25 141.23 142.36 289,801 -0.16(-0.11%)
May 22, 2009 145.25 145.97 142.01 142.52 149,401 -1.91(-1.32%)
May 21, 2009 148.97 148.97 141.93 144.43 262,881 +0.55(+0.38%)
May 20, 2009 145.50 149.09 143.38 143.88 555,302 -3.96(-2.68%)
May 19, 2009 145.84 149.74 140.78 147.84 414,775 +1.88(+1.29%)
May 18, 2009 144.60 147.40 142.48 145.95 314,428 +0.19(+0.13%)
May 15, 2009 145.29 148.65 143.29 145.76 296,250 -0.58(-0.40%)
May 14, 2009 142.75 148.33 141.19 146.34 539,549 +4.09(+2.88%)
May 13, 2009 140.81 143.57 140.46 142.25 423,695 -1.64(-1.14%)
May 12, 2009 148.28 148.33 140.50 143.89 299,556 -0.61(-0.42%)
May 11, 2009 136.23 147.36 134.88 144.50 530,179 +5.06(+3.63%)
May 08, 2009 139.19 141.95 136.25 139.44 375,588 +0.67(+0.49%)
May 07, 2009 137.50 139.36 134.55 138.76 891,940 -0.14(-0.10%)
May 06, 2009 142.30 142.30 137.51 138.90 513,347 -2.23(-1.58%)
May 05, 2009 141.61 146.13 140.22 141.13 399,057 -1.61(-1.13%)
May 04, 2009 141.22 145.12 139.52 142.74 686,011 +2.54(+1.81%)
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.