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 29, 2010 163.10 163.10 156.69 158.12 225,512 -5.21(-3.19%)
Jan 28, 2010 166.66 166.66 161.83 163.33 144,691 -4.93(-2.93%)
Jan 27, 2010 165.45 168.52 165.03 168.26 340,408 +3.14(+1.90%)
Jan 26, 2010 168.19 168.19 164.27 165.13 174,515 -3.06(-1.82%)
Jan 25, 2010 172.46 172.46 166.85 168.19 239,193 -3.90(-2.27%)
Jan 22, 2010 171.23 173.49 170.75 172.09 221,874 +0.86(+0.50%)
Jan 21, 2010 168.19 173.16 166.61 171.23 412,486 +4.47(+2.68%)
Jan 20, 2010 164.62 167.27 162.11 166.75 132,372 +2.06(+1.25%)
Jan 19, 2010 164.00 166.18 160.72 164.70 167,276 +0.17(+0.10%)
Jan 15, 2010 165.72 164.53 164.53 164.53 75,819 -0.78(-0.47%)
Jan 14, 2010 164.36 166.98 164.36 165.31 107,320 -1.06(-0.64%)
Jan 13, 2010 165.99 167.90 165.21 166.37 71,853 +0.27(+0.16%)
Jan 12, 2010 164.39 166.22 163.63 166.09 100,278 +0.95(+0.58%)
Jan 11, 2010 164.99 165.83 161.85 165.14 127,126 +0.78(+0.47%)
Jan 08, 2010 163.06 165.42 162.39 164.37 94,040 -2.54(-1.52%)
Jan 07, 2010 162.05 168.51 162.05 166.91 179,462 +4.03(+2.48%)
Jan 06, 2010 158.86 165.20 158.73 162.87 204,426 +3.61(+2.27%)
Jan 05, 2010 159.81 161.05 158.77 159.27 102,002 -0.45(-0.28%)
Jan 04, 2010 168.57 168.57 159.09 159.72 174,189 -2.02(-1.25%)
Dec 31, 2009 164.55 161.73 161.73 161.73 89,879 -2.41(-1.47%)
Dec 30, 2009 164.52 164.80 161.56 164.15 119,865 -0.09(-0.06%)
Dec 29, 2009 164.01 165.51 163.09 164.24 154,077 -0.12(-0.07%)
Dec 28, 2009 165.14 165.66 163.24 164.36 165,616 -0.92(-0.56%)
Dec 24, 2009 166.43 166.43 163.88 165.28 84,719 -0.53(-0.32%)
Dec 23, 2009 166.52 169.97 165.81 165.81 288,961 +0.18(+0.11%)
Dec 22, 2009 164.19 166.32 163.24 165.64 98,055 +2.28(+1.40%)
Dec 21, 2009 161.18 164.97 158.86 163.35 191,473 +3.25(+2.03%)
Dec 18, 2009 162.10 162.18 157.65 160.10 375,420 -2.46(-1.51%)
Dec 17, 2009 165.60 166.66 160.00 162.56 419,060 -4.22(-2.53%)
Dec 16, 2009 165.56 167.83 164.83 166.78 373,933 +1.89(+1.14%)
Dec 15, 2009 161.39 165.48 161.10 164.90 368,717 +2.75(+1.70%)
Dec 14, 2009 159.86 162.44 156.03 162.14 205,540 +6.23(+4.00%)
Dec 11, 2009 154.59 156.92 154.59 155.91 95,438 +1.16(+0.75%)
Dec 10, 2009 154.49 155.83 154.11 154.75 136,745 +0.65(+0.42%)
Dec 09, 2009 149.42 155.91 149.42 154.11 348,318 +3.48(+2.31%)
Dec 08, 2009 148.30 150.94 148.05 150.63 163,310 +1.47(+0.98%)
Dec 07, 2009 148.16 149.54 146.21 149.16 244,587 +0.44(+0.30%)
Dec 04, 2009 145.93 148.76 144.64 148.72 206,569 +3.95(+2.73%)
Dec 03, 2009 148.47 149.72 144.56 144.77 191,779 -4.02(-2.70%)
Dec 02, 2009 148.94 150.02 147.75 148.79 195,450 +0.53(+0.36%)
Dec 01, 2009 151.12 151.40 146.72 148.25 383,398 -2.05(-1.36%)
Nov 30, 2009 149.11 150.79 148.09 150.30 247,224 +0.38(+0.25%)
Nov 27, 2009 147.36 150.25 147.36 149.92 98,752 +0.54(+0.36%)
Nov 25, 2009 152.18 152.20 147.46 149.38 168,578 +1.48(+1.00%)
Nov 24, 2009 145.86 149.05 144.26 147.90 165,080 +2.02(+1.38%)
Nov 23, 2009 144.97 148.11 143.47 145.88 201,911 +1.29(+0.89%)
Nov 20, 2009 145.58 145.58 143.63 144.59 381,348 -1.58(-1.08%)
Nov 19, 2009 148.60 149.64 145.02 146.18 236,456 -3.11(-2.08%)
Nov 18, 2009 152.26 152.65 149.17 149.28 248,807 -2.82(-1.85%)
Nov 17, 2009 150.38 152.10 150.13 152.10 179,875 +0.80(+0.53%)
Nov 16, 2009 148.57 152.14 148.14 151.30 265,693 +3.57(+2.42%)
Nov 13, 2009 146.61 148.54 145.93 147.73 131,235 +1.76(+1.20%)
Nov 12, 2009 146.88 148.04 145.54 145.97 140,366 -0.94(-0.64%)
Nov 11, 2009 146.15 149.05 146.15 146.91 243,291 -1.39(-0.93%)
Nov 10, 2009 149.45 151.46 147.80 148.29 237,572 -2.21(-1.47%)
Nov 09, 2009 152.62 152.64 144.87 150.50 509,007 -1.57(-1.03%)
Nov 06, 2009 152.86 154.67 151.36 152.07 198,208 -0.80(-0.52%)
Nov 05, 2009 153.73 153.73 151.18 152.87 259,492 +1.76(+1.16%)
Nov 04, 2009 155.26 155.26 149.46 151.11 580,185 -4.49(-2.89%)
Nov 03, 2009 153.73 155.73 152.81 155.60 184,064 +0.77(+0.50%)
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.