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

Strayer Education (NQ: STRA )

119.09 -0.75 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 137.60 147.10 135.63 141.21 228,222 -7.87(-5.28%)
Apr 29, 2020 139.43 155.10 136.79 149.08 322,641 +15.98(+12.01%)
Apr 28, 2020 132.96 135.56 131.60 133.10 208,147 +2.79(+2.14%)
Apr 27, 2020 128.40 132.88 124.97 130.31 224,421 +3.50(+2.76%)
Apr 24, 2020 127.22 128.50 124.10 126.81 175,306 -0.33(-0.26%)
Apr 23, 2020 129.78 132.04 125.36 127.13 110,668 -2.34(-1.81%)
Apr 22, 2020 131.30 132.29 128.34 129.47 134,941 -0.27(-0.21%)
Apr 21, 2020 126.38 132.08 126.38 129.75 84,866 -0.19(-0.14%)
Apr 20, 2020 128.77 134.46 128.20 129.94 73,984 -2.02(-1.53%)
Apr 17, 2020 133.16 133.85 130.45 131.96 105,251 +1.87(+1.44%)
Apr 16, 2020 132.54 133.22 127.03 130.09 236,981 +1.80(+1.40%)
Apr 15, 2020 128.70 132.75 125.85 128.29 172,964 -5.17(-3.87%)
Apr 14, 2020 127.63 133.53 126.20 133.46 186,747 +10.33(+8.39%)
Apr 13, 2020 117.34 125.19 117.01 123.13 106,668 +3.58(+3.00%)
Apr 09, 2020 118.71 121.64 116.19 119.55 88,442 +3.32(+2.86%)
Apr 08, 2020 116.68 117.91 113.51 116.22 161,736 +3.43(+3.04%)
Apr 07, 2020 115.95 121.93 110.67 112.79 119,219 +0.28(+0.24%)
Apr 06, 2020 109.49 112.99 108.60 112.52 155,852 +9.10(+8.80%)
Apr 03, 2020 105.87 110.20 97.51 103.41 132,777 -2.45(-2.31%)
Apr 02, 2020 106.76 112.58 103.57 105.86 148,603 -3.42(-3.13%)
Apr 01, 2020 118.58 120.58 107.09 109.28 175,455 -14.61(-11.79%)
Mar 31, 2020 123.75 126.10 119.17 123.89 204,962 -0.31(-0.25%)
Mar 30, 2020 113.47 125.26 113.00 124.20 127,962 +12.19(+10.88%)
Mar 27, 2020 111.26 116.12 108.44 112.01 101,754 -3.54(-3.06%)
Mar 26, 2020 105.93 117.30 105.93 115.55 158,796 +11.73(+11.30%)
Mar 25, 2020 114.56 118.08 102.46 103.82 196,528 -9.85(-8.66%)
Mar 24, 2020 112.02 121.83 106.75 113.67 141,901 +7.28(+6.84%)
Mar 23, 2020 102.75 109.25 96.63 106.39 165,440 +4.33(+4.25%)
Mar 20, 2020 117.38 134.61 98.65 102.06 229,567 -15.66(-13.31%)
Mar 19, 2020 103.48 119.58 102.21 117.72 213,130 +13.76(+13.23%)
Mar 18, 2020 105.39 111.82 96.53 103.96 273,027 -6.28(-5.69%)
Mar 17, 2020 114.95 119.74 100.04 110.24 368,536 -4.11(-3.60%)
Mar 16, 2020 127.12 134.14 110.81 114.35 253,502 -25.79(-18.40%)
Mar 13, 2020 128.86 140.50 123.74 140.14 207,118 +14.44(+11.49%)
Mar 12, 2020 122.88 132.11 122.88 125.70 220,759 -4.57(-3.51%)
Mar 11, 2020 126.74 131.98 124.63 130.27 166,365 +3.07(+2.41%)
Mar 10, 2020 128.78 131.81 122.33 127.20 100,085 +0.90(+0.72%)
Mar 09, 2020 124.99 130.51 119.67 126.30 112,821 -6.99(-5.25%)
Mar 06, 2020 129.85 135.73 129.44 133.29 87,653 -0.39(-0.29%)
Mar 05, 2020 133.67 136.91 131.20 133.69 102,025 -3.40(-2.48%)
Mar 04, 2020 129.11 137.26 129.11 137.09 143,374 +9.90(+7.78%)
Mar 03, 2020 130.00 134.91 126.56 127.19 186,200 -4.53(-3.44%)
Mar 02, 2020 129.79 132.41 127.54 131.72 154,935 +1.59(+1.22%)
Feb 28, 2020 127.58 134.95 119.62 130.13 525,746 +1.02(+0.79%)
Feb 27, 2020 130.19 134.72 126.05 129.10 188,881 -3.74(-2.82%)
Feb 26, 2020 136.92 139.88 131.97 132.85 73,554 -3.34(-2.45%)
Feb 25, 2020 140.35 140.89 135.55 136.18 87,235 -3.59(-2.57%)
Feb 24, 2020 142.12 143.44 139.50 139.78 66,967 -6.54(-4.47%)
Feb 21, 2020 148.89 149.16 144.29 146.32 76,789 -1.94(-1.31%)
Feb 20, 2020 153.85 155.74 147.87 148.26 110,179 -5.59(-3.63%)
Feb 19, 2020 149.33 154.35 148.54 153.85 77,559 +5.23(+3.52%)
Feb 18, 2020 148.30 150.00 147.54 148.62 39,454 +0.35(+0.24%)
Feb 14, 2020 148.62 150.65 147.46 148.27 92,419 -0.57(-0.38%)
Feb 13, 2020 146.85 151.11 146.85 148.84 86,847 +1.27(+0.86%)
Feb 12, 2020 146.09 148.16 145.80 147.56 66,217 +2.37(+1.63%)
Feb 11, 2020 144.17 146.44 143.03 145.20 74,569 +1.05(+0.73%)
Feb 10, 2020 140.95 144.20 140.83 144.15 86,836 +3.01(+2.13%)
Feb 07, 2020 142.87 143.31 140.90 141.14 50,626 -2.16(-1.51%)
Feb 06, 2020 141.84 143.89 141.46 143.30 59,998 +1.75(+1.23%)
Feb 05, 2020 141.09 141.55 138.90 141.55 95,800 +1.71(+1.22%)
Feb 04, 2020 143.17 143.72 139.70 139.84 98,305 -1.77(-1.25%)
Feb 03, 2020 143.80 144.48 140.60 141.60 178,228 -1.69(-1.18%)
Jan 31, 2020 147.05 147.37 142.87 143.29 153,691 -4.07(-2.76%)
Jan 30, 2020 146.64 148.18 145.95 147.36 120,874 -0.34(-0.23%)
Jan 29, 2020 146.38 148.31 145.71 147.71 125,798 +1.67(+1.14%)
Jan 28, 2020 145.57 147.17 144.55 146.04 116,646 +1.20(+0.83%)
Jan 27, 2020 139.92 145.07 139.25 144.84 124,790 +2.36(+1.65%)
Jan 24, 2020 145.79 145.79 141.91 142.48 56,742 -3.18(-2.18%)
Jan 23, 2020 144.39 145.84 143.16 145.66 113,720 +0.94(+0.65%)
Jan 22, 2020 144.54 145.67 144.29 144.71 87,316 +0.72(+0.50%)
Jan 21, 2020 143.60 145.07 143.56 143.99 121,894 +0.20(+0.14%)
Jan 17, 2020 143.76 144.98 142.75 143.79 145,650 +0.75(+0.53%)
Jan 16, 2020 142.74 143.63 141.00 143.03 143,985 +1.06(+0.75%)
Jan 15, 2020 141.99 143.81 141.43 141.98 187,806 -0.06(-0.04%)
Jan 14, 2020 141.44 142.32 140.64 142.04 83,350 +0.68(+0.48%)
Jan 13, 2020 140.79 141.99 139.10 141.36 171,359 +1.20(+0.86%)
Jan 10, 2020 140.97 142.01 139.69 140.16 133,645 -0.69(-0.49%)
Jan 09, 2020 140.73 141.07 139.31 140.85 72,418 +1.07(+0.76%)
Jan 08, 2020 141.00 141.46 139.32 139.78 116,672 -1.23(-0.87%)
Jan 07, 2020 140.69 142.73 139.92 141.00 63,536 +0.34(+0.25%)
Jan 06, 2020 140.03 141.44 137.79 140.66 96,068 -0.24(-0.17%)
Jan 03, 2020 139.95 141.01 138.43 140.90 125,264 -0.41(-0.29%)
Jan 02, 2020 141.27 141.79 139.14 141.31 103,741 +1.01(+0.72%)
Dec 31, 2019 138.50 140.96 138.07 140.30 210,547 +1.13(+0.81%)
Dec 30, 2019 138.64 139.45 136.30 139.17 165,015 +1.10(+0.80%)
Dec 27, 2019 138.20 139.03 136.96 138.06 264,458 +0.10(+0.07%)
Dec 26, 2019 136.85 138.44 136.39 137.97 234,228 +1.55(+1.14%)
Dec 24, 2019 135.82 136.82 135.21 136.41 47,455 +0.51(+0.38%)
Dec 23, 2019 135.93 136.99 133.56 135.90 82,514 +0.75(+0.55%)
Dec 20, 2019 134.91 137.13 133.91 135.15 519,177 +0.16(+0.12%)
Dec 19, 2019 135.49 135.71 133.92 134.99 117,637 -0.70(-0.51%)
Dec 18, 2019 133.60 135.95 132.83 135.69 189,056 +2.64(+1.98%)
Dec 17, 2019 131.05 133.95 130.87 133.05 141,060 +1.99(+1.52%)
Dec 16, 2019 131.42 132.81 130.91 131.06 142,172 +0.63(+0.48%)
Dec 13, 2019 130.79 131.43 128.75 130.44 131,606 -0.64(-0.49%)
Dec 12, 2019 128.73 131.44 128.03 131.08 95,333 +2.39(+1.86%)
Dec 11, 2019 130.57 130.57 127.77 128.69 156,036 -2.02(-1.55%)
Dec 10, 2019 129.11 131.03 128.31 130.71 341,153 +1.42(+1.10%)
Dec 09, 2019 128.17 129.57 127.42 129.29 167,737 +0.62(+0.48%)
Dec 06, 2019 127.33 129.49 126.05 128.67 216,890 +2.39(+1.90%)
Dec 05, 2019 128.29 128.89 125.10 126.28 210,639 -1.77(-1.38%)
Dec 04, 2019 126.67 128.06 125.61 128.04 170,385 +1.98(+1.57%)
Dec 03, 2019 124.67 126.37 123.90 126.06 195,728 +0.24(+0.19%)
Dec 02, 2019 125.45 125.98 123.57 125.83 202,690 +0.68(+0.54%)
Nov 29, 2019 124.72 126.32 124.00 125.15 112,352 -0.64(-0.51%)
Nov 27, 2019 128.59 129.28 125.00 125.79 242,713 -1.53(-1.20%)
Nov 26, 2019 125.78 127.76 124.15 127.32 355,847 +1.63(+1.30%)
Nov 25, 2019 122.22 125.82 122.20 125.69 195,791 +3.98(+3.27%)
Nov 22, 2019 121.31 122.12 119.22 121.70 145,877 +0.86(+0.71%)
Nov 21, 2019 121.40 122.66 120.09 120.85 307,276 -0.86(-0.71%)
Nov 20, 2019 121.38 122.79 120.15 121.71 236,153 -0.15(-0.12%)
Nov 19, 2019 121.65 122.53 120.47 121.86 377,084 +0.71(+0.59%)
Nov 18, 2019 121.18 122.58 120.65 121.15 237,651 -0.64(-0.53%)
Nov 15, 2019 119.90 122.03 118.91 121.79 968,965 +1.90(+1.58%)
Nov 14, 2019 119.00 120.25 117.53 119.89 161,615 +0.83(+0.70%)
Nov 13, 2019 120.43 121.45 113.95 119.05 349,273 -2.50(-2.05%)
Nov 12, 2019 121.95 122.10 119.37 121.55 154,526 -0.24(-0.19%)
Nov 11, 2019 118.73 123.06 117.93 121.79 233,977 +4.10(+3.48%)
Nov 08, 2019 115.65 118.43 114.02 117.69 358,214 +1.55(+1.33%)
Nov 07, 2019 116.23 121.99 112.49 116.14 768,441 +8.82(+8.22%)
Nov 06, 2019 108.53 109.31 107.32 107.33 165,634 -1.14(-1.05%)
Nov 05, 2019 108.49 110.60 107.80 108.47 138,493 +0.39(+0.36%)
Nov 04, 2019 108.98 110.72 107.90 108.08 156,090 -0.50(-0.46%)
Nov 01, 2019 108.45 109.90 107.98 108.58 127,974 +0.43(+0.40%)
Oct 31, 2019 111.71 112.45 107.47 108.15 221,704 -3.59(-3.21%)
Oct 30, 2019 112.51 113.04 110.18 111.74 238,758 -1.34(-1.18%)
Oct 29, 2019 113.13 114.07 112.44 113.08 152,112 -0.04(-0.03%)
Oct 28, 2019 115.31 116.23 112.94 113.11 168,308 -2.24(-1.94%)
Oct 25, 2019 113.17 116.09 112.26 115.35 181,439 +2.11(+1.86%)
Oct 24, 2019 111.05 113.48 108.78 113.24 186,983 +2.47(+2.23%)
Oct 23, 2019 112.15 113.07 110.60 110.77 163,315 -1.70(-1.51%)
Oct 22, 2019 113.26 115.08 111.82 112.47 126,300 -1.19(-1.04%)
Oct 21, 2019 114.36 117.23 112.94 113.66 151,411 -0.48(-0.42%)
Oct 18, 2019 115.63 115.63 113.75 114.14 151,863 -2.14(-1.84%)
Oct 17, 2019 116.59 117.20 115.92 116.28 125,635 -0.03(-0.02%)
Oct 16, 2019 117.32 117.32 114.93 116.31 232,977 -1.65(-1.40%)
Oct 15, 2019 120.01 120.14 115.22 117.96 231,228 -1.56(-1.31%)
Oct 14, 2019 121.80 121.94 119.38 119.53 159,451 -2.81(-2.30%)
Oct 11, 2019 121.05 124.30 120.35 122.34 175,296 +2.62(+2.19%)
Oct 10, 2019 119.20 120.22 118.43 119.72 185,299 +0.43(+0.36%)
Oct 09, 2019 117.05 119.44 117.05 119.29 234,605 +2.78(+2.38%)
Oct 08, 2019 116.91 117.91 113.31 116.51 224,643 -1.25(-1.06%)
Oct 07, 2019 117.02 118.81 116.29 117.76 140,765 +0.22(+0.19%)
Oct 04, 2019 118.08 118.99 116.70 117.54 125,926 +0.13(+0.11%)
Oct 03, 2019 118.80 120.35 116.37 117.41 138,658 -1.32(-1.11%)
Oct 02, 2019 116.18 122.56 116.11 118.73 255,015 +1.64(+1.40%)
Oct 01, 2019 119.19 120.69 117.02 117.08 212,801 -2.37(-1.98%)
Sep 30, 2019 118.61 120.21 115.55 119.45 586,669 +0.48(+0.41%)
Sep 27, 2019 123.49 123.85 118.45 118.97 301,906 -3.81(-3.10%)
Sep 26, 2019 124.89 126.57 119.32 122.77 645,853 -2.97(-2.36%)
Sep 25, 2019 132.32 133.19 125.54 125.74 243,846 -5.90(-4.48%)
Sep 24, 2019 130.90 132.85 128.75 131.64 203,562 +1.39(+1.07%)
Sep 23, 2019 128.60 131.10 127.10 130.25 328,422 +1.02(+0.79%)
Sep 20, 2019 139.45 139.45 129.15 129.23 469,353 -10.31(-7.39%)
Sep 19, 2019 138.18 141.07 138.18 139.54 212,598 +1.60(+1.16%)
Sep 18, 2019 138.53 139.76 135.76 137.94 144,286 -0.72(-0.52%)
Sep 17, 2019 136.95 138.85 135.70 138.67 157,590 +1.18(+0.86%)
Sep 16, 2019 136.62 138.52 135.82 137.49 158,044 +0.35(+0.26%)
Sep 13, 2019 141.28 141.28 137.14 137.14 170,177 -3.80(-2.69%)
Sep 12, 2019 139.91 141.53 139.16 140.93 110,417 +0.84(+0.60%)
Sep 11, 2019 139.37 141.21 137.92 140.09 241,260 +1.37(+0.99%)
Sep 10, 2019 141.67 142.83 135.83 138.72 185,938 -3.58(-2.51%)
Sep 09, 2019 143.29 146.27 142.16 142.30 175,962 -0.78(-0.55%)
Sep 06, 2019 145.24 145.55 143.05 143.08 95,326 -2.12(-1.46%)
Sep 05, 2019 143.77 146.40 142.82 145.20 136,181 +2.78(+1.95%)
Sep 04, 2019 148.32 148.54 141.98 142.42 219,871 -4.97(-3.37%)
Sep 03, 2019 147.47 148.52 145.06 147.39 149,234 -1.38(-0.93%)
Aug 30, 2019 150.20 150.86 146.81 148.77 193,611 -0.92(-0.62%)
Aug 29, 2019 150.59 151.28 149.46 149.69 124,008 +0.68(+0.46%)
Aug 28, 2019 148.47 150.64 147.44 149.01 167,987 +0.16(+0.11%)
Aug 27, 2019 150.64 153.24 148.03 148.85 154,465 -1.07(-0.71%)
Aug 26, 2019 148.26 150.70 146.97 149.92 126,451 +3.04(+2.07%)
Aug 23, 2019 153.70 153.80 146.17 146.88 143,752 -7.45(-4.83%)
Aug 22, 2019 155.55 156.40 151.87 154.33 110,238 -0.81(-0.52%)
Aug 21, 2019 156.97 158.20 147.59 155.13 137,301 -0.58(-0.37%)
Aug 20, 2019 156.86 159.96 154.04 155.71 156,898 -1.16(-0.74%)
Aug 19, 2019 155.37 158.01 153.53 156.87 204,444 +3.33(+2.17%)
Aug 16, 2019 152.85 154.38 152.19 153.54 108,156 +1.93(+1.27%)
Aug 15, 2019 150.36 152.21 149.66 151.61 81,838 +1.99(+1.33%)
Aug 14, 2019 150.21 152.90 147.80 149.62 87,053 -2.40(-1.58%)
Aug 13, 2019 149.55 152.99 149.00 152.02 77,327 +2.31(+1.55%)
Aug 12, 2019 151.78 152.30 149.46 149.71 77,347 -2.81(-1.84%)
Aug 09, 2019 153.73 155.26 149.73 152.52 80,775 -1.50(-0.97%)
Aug 08, 2019 152.40 155.18 152.23 154.02 99,016 +2.76(+1.83%)
Aug 07, 2019 148.69 152.11 141.99 151.26 121,336 +1.05(+0.70%)
Aug 06, 2019 147.72 150.72 147.31 150.21 130,165 +3.59(+2.45%)
Aug 05, 2019 150.98 153.61 144.21 146.61 224,610 -7.03(-4.58%)
Aug 02, 2019 154.30 155.46 153.21 153.64 132,685 -1.46(-0.94%)
Aug 01, 2019 157.47 157.52 153.71 155.11 186,876 -0.90(-0.58%)
Jul 31, 2019 165.34 165.34 149.26 156.01 402,103 -3.95(-2.47%)
Jul 30, 2019 161.49 163.06 159.13 159.96 314,812 -2.49(-1.53%)
Jul 29, 2019 164.32 165.36 161.58 162.45 116,759 -1.98(-1.20%)
Jul 26, 2019 163.91 165.11 161.54 164.43 140,101 +1.06(+0.65%)
Jul 25, 2019 164.30 165.65 163.07 163.37 87,113 -1.22(-0.74%)
Jul 24, 2019 163.23 164.89 161.17 164.59 149,189 +0.97(+0.59%)
Jul 23, 2019 164.22 164.97 162.85 163.62 183,152 +0.49(+0.30%)
Jul 22, 2019 163.64 164.47 162.54 163.13 183,928 +0.24(+0.15%)
Jul 19, 2019 164.50 166.35 162.48 162.89 181,401 -1.93(-1.17%)
Jul 18, 2019 157.29 165.09 157.29 164.82 241,609 +6.95(+4.40%)
Jul 17, 2019 159.37 159.39 157.32 157.87 103,276 -1.52(-0.95%)
Jul 16, 2019 161.07 162.22 159.38 159.38 99,402 -1.53(-0.95%)
Jul 15, 2019 159.03 161.22 156.04 160.91 498,018 +2.27(+1.43%)
Jul 12, 2019 160.50 162.72 158.64 158.64 497,200 -1.26(-0.79%)
Jul 11, 2019 159.07 160.03 158.31 159.90 86,753 +1.35(+0.85%)
Jul 10, 2019 159.88 160.54 156.85 158.55 129,840 -0.26(-0.17%)
Jul 09, 2019 157.72 158.87 157.25 158.81 290,289 +1.04(+0.66%)
Jul 08, 2019 158.33 160.37 156.81 157.77 128,965 -1.06(-0.67%)
Jul 05, 2019 158.66 159.94 158.24 158.83 262,176 -0.47(-0.30%)
Jul 03, 2019 158.59 159.90 157.77 159.31 130,860 +1.37(+0.87%)
Jul 02, 2019 158.52 158.96 157.20 157.94 197,626 -0.82(-0.52%)
Jul 01, 2019 158.12 159.30 155.03 158.76 142,045 +2.74(+1.76%)
Jun 28, 2019 158.96 160.00 155.62 156.02 454,759 -2.13(-1.35%)
Jun 27, 2019 155.26 158.72 155.26 158.15 136,576 +3.36(+2.17%)
Jun 26, 2019 153.93 155.15 151.71 154.79 161,943 +1.61(+1.05%)
Jun 25, 2019 156.19 156.19 151.38 153.18 210,501 -2.36(-1.52%)
Jun 24, 2019 158.69 160.19 154.48 155.54 155,154 -2.60(-1.65%)
Jun 21, 2019 156.51 160.83 156.51 158.14 216,312 +0.69(+0.44%)
Jun 20, 2019 158.69 160.55 157.08 157.45 189,387 -0.39(-0.24%)
Jun 19, 2019 154.58 158.21 153.48 157.83 151,425 +3.01(+1.94%)
Jun 18, 2019 158.86 159.70 153.90 154.83 280,272 -3.25(-2.06%)
Jun 17, 2019 159.36 160.39 157.53 158.08 105,718 -0.64(-0.40%)
Jun 14, 2019 158.46 160.36 157.48 158.72 109,297 +0.21(+0.13%)
Jun 13, 2019 159.25 159.78 157.60 158.51 114,613 -0.18(-0.12%)
Jun 12, 2019 156.82 160.55 155.67 158.69 133,379 +1.87(+1.19%)
Jun 11, 2019 157.00 159.87 155.26 156.82 101,535 -0.39(-0.25%)
Jun 10, 2019 160.87 162.94 156.61 157.22 146,589 -3.04(-1.90%)
Jun 07, 2019 162.03 163.32 160.17 160.26 136,906 -0.97(-0.60%)
Jun 06, 2019 162.09 163.86 159.94 161.23 152,640 -0.74(-0.45%)
Jun 05, 2019 160.02 162.09 158.56 161.97 149,893 +3.02(+1.90%)
Jun 04, 2019 157.75 159.28 156.03 158.95 157,485 +2.52(+1.61%)
Jun 03, 2019 155.12 157.78 149.03 156.42 194,835 +2.16(+1.40%)
May 31, 2019 154.85 156.85 153.72 154.26 187,220 -2.02(-1.30%)
May 30, 2019 155.05 157.05 155.05 156.28 105,962 +1.43(+0.92%)
May 29, 2019 155.98 156.02 153.91 154.85 120,958 -1.60(-1.03%)
May 28, 2019 157.89 159.44 156.37 156.46 157,069 -1.52(-0.96%)
May 24, 2019 155.57 159.25 153.68 157.97 172,046 +3.52(+2.28%)
May 23, 2019 153.65 155.95 152.74 154.46 156,445 -0.13(-0.08%)
May 22, 2019 153.58 155.94 150.36 154.59 121,179 +0.71(+0.46%)
May 21, 2019 153.23 154.90 152.39 153.88 150,316 +1.28(+0.84%)
May 20, 2019 151.54 152.92 150.60 152.60 105,427 -0.02(-0.01%)
May 17, 2019 152.75 154.04 151.08 152.61 143,359 -1.20(-0.78%)
May 16, 2019 150.86 155.13 150.86 153.81 186,651 +2.91(+1.93%)
May 15, 2019 148.01 151.47 147.70 150.90 215,128 +1.80(+1.21%)
May 14, 2019 147.58 149.41 146.08 149.10 171,108 +1.83(+1.24%)
May 13, 2019 147.65 148.28 145.19 147.27 128,373 -3.61(-2.39%)
May 10, 2019 149.93 151.27 148.24 150.88 161,436 +0.76(+0.51%)
May 09, 2019 146.40 152.46 145.64 150.12 258,226 +2.87(+1.95%)
May 08, 2019 144.74 147.39 143.33 147.26 161,302 +2.68(+1.86%)
May 07, 2019 144.99 145.60 143.34 144.57 173,179 -1.44(-0.99%)
May 06, 2019 141.44 146.94 139.91 146.01 239,713 +1.96(+1.36%)
May 03, 2019 142.06 144.92 140.72 144.06 279,167 +2.04(+1.43%)
May 02, 2019 138.45 142.93 137.70 142.02 368,395 +3.43(+2.48%)
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.