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 (%)
Jan 30, 2009 165.01 168.09 162.68 164.71 229,104 -1.19(-0.72%)
Jan 29, 2009 163.99 167.68 162.27 165.90 443,350 +1.06(+0.64%)
Jan 28, 2009 165.90 169.64 163.21 164.84 496,765 -1.16(-0.70%)
Jan 27, 2009 170.39 170.45 163.75 166.00 329,563 +0.39(+0.23%)
Jan 26, 2009 173.19 174.15 163.40 165.61 890,198 -8.69(-4.99%)
Jan 23, 2009 172.18 176.56 169.97 174.30 446,027 -1.09(-0.62%)
Jan 22, 2009 171.47 180.90 171.47 175.39 476,130 +4.69(+2.75%)
Jan 21, 2009 166.13 171.45 165.90 170.71 361,329 +5.07(+3.06%)
Jan 20, 2009 163.91 168.19 163.13 165.64 413,277 -1.36(-0.82%)
Jan 16, 2009 164.38 167.42 161.34 167.00 493,651 +4.30(+2.64%)
Jan 15, 2009 154.11 163.65 153.11 162.70 520,824 +8.27(+5.36%)
Jan 14, 2009 156.34 158.70 153.73 154.43 479,135 -4.40(-2.77%)
Jan 13, 2009 156.07 164.77 156.07 158.82 429,101 -3.69(-2.27%)
Jan 12, 2009 163.62 166.12 161.01 162.52 359,317 -1.36(-0.83%)
Jan 09, 2009 158.09 166.12 158.09 163.88 1,134,615 +15.76(+10.64%)
Jan 08, 2009 145.31 150.38 144.60 148.12 457,736 +2.91(+2.00%)
Jan 07, 2009 143.78 147.10 143.07 145.21 608,486 -0.07(-0.05%)
Jan 06, 2009 157.53 157.53 142.63 145.28 1,093,143 -11.80(-7.51%)
Jan 05, 2009 162.86 162.86 154.19 157.08 352,169 -5.42(-3.33%)
Jan 02, 2009 163.42 165.74 161.85 162.50 203,664 -0.67(-0.41%)
Dec 31, 2008 162.10 165.55 159.89 163.17 246,265 +1.64(+1.02%)
Dec 30, 2008 158.56 161.75 156.32 161.53 144,567 +4.44(+2.82%)
Dec 29, 2008 158.10 159.17 156.06 157.09 164,702 -0.50(-0.32%)
Dec 26, 2008 155.38 160.19 155.38 157.59 99,421 -2.46(-1.54%)
Dec 24, 2008 158.79 160.96 157.97 160.05 52,731 +0.40(+0.25%)
Dec 23, 2008 160.13 161.32 158.19 159.66 76,518 -0.40(-0.25%)
Dec 22, 2008 157.53 161.05 154.58 160.06 212,627 +2.45(+1.56%)
Dec 19, 2008 161.37 162.70 157.26 157.61 200,315 -3.51(-2.18%)
Dec 18, 2008 160.50 164.66 159.59 161.12 197,401 +1.53(+0.96%)
Dec 17, 2008 157.68 160.86 156.16 159.59 249,324 +1.85(+1.17%)
Dec 16, 2008 152.59 158.04 152.59 157.74 294,355 +4.72(+3.08%)
Dec 15, 2008 157.97 159.57 152.07 153.02 354,540 -5.21(-3.29%)
Dec 12, 2008 153.61 158.73 152.59 158.22 360,024 +2.85(+1.83%)
Dec 11, 2008 157.10 157.10 154.59 155.38 653,305 -1.77(-1.13%)
Dec 10, 2008 155.32 158.28 154.61 157.15 368,649 +1.77(+1.14%)
Dec 09, 2008 157.22 159.16 154.84 155.38 399,484 -0.59(-0.38%)
Dec 08, 2008 165.54 167.08 154.56 155.98 415,391 -7.54(-4.61%)
Dec 05, 2008 158.16 165.31 153.06 163.52 398,332 +4.33(+2.72%)
Dec 04, 2008 167.43 168.12 155.66 159.19 730,753 -10.42(-6.14%)
Dec 03, 2008 166.78 175.17 164.00 169.61 615,972 -4.82(-2.76%)
Dec 02, 2008 171.00 177.00 168.95 174.43 389,320 +6.21(+3.69%)
Dec 01, 2008 180.11 181.88 167.68 168.22 582,934 -14.13(-7.75%)
Nov 28, 2008 179.07 182.64 178.01 182.35 87,228 +1.45(+0.80%)
Nov 26, 2008 180.78 181.95 176.23 180.90 336,689 +3.60(+2.03%)
Nov 25, 2008 174.92 177.78 165.61 177.29 504,227 +7.39(+4.35%)
Nov 24, 2008 167.27 171.60 163.68 169.91 482,601 +5.97(+3.64%)
Nov 21, 2008 165.63 165.63 153.88 163.93 520,980 +2.24(+1.39%)
Nov 20, 2008 159.84 165.52 158.52 161.69 405,606 -1.89(-1.16%)
Nov 19, 2008 166.18 170.66 163.58 163.58 268,658 -4.15(-2.47%)
Nov 18, 2008 166.89 169.58 164.81 167.73 195,132 +0.64(+0.38%)
Nov 17, 2008 164.55 167.96 163.10 167.09 216,079 +1.99(+1.21%)
Nov 14, 2008 163.10 169.49 161.15 165.10 287,905 +0.86(+0.52%)
Nov 13, 2008 161.66 164.24 155.33 164.24 450,519 +3.01(+1.86%)
Nov 12, 2008 165.90 167.96 160.77 161.23 256,519 -5.88(-3.52%)
Nov 11, 2008 167.43 169.00 165.21 167.11 214,699 -1.22(-0.72%)
Nov 10, 2008 170.59 171.38 167.75 168.33 132,524 +0.95(+0.57%)
Nov 07, 2008 166.17 169.88 165.16 167.38 369,210 +1.80(+1.08%)
Nov 06, 2008 165.14 168.91 163.96 165.58 243,574 -0.63(-0.38%)
Nov 05, 2008 165.62 169.70 162.57 166.22 302,246 -0.56(-0.34%)
Nov 04, 2008 173.96 179.22 166.30 166.78 532,659 -4.26(-2.49%)
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.