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

Strayer Education (NQ: STRA )

116.06 +0.66 (+0.57%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 23, 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 (%)
Oct 31, 2008 161.83 172.21 156.76 171.30 595,785 +10.73(+6.69%)
Oct 30, 2008 153.60 162.34 151.44 160.57 850,492 +14.45(+9.89%)
Oct 29, 2008 145.36 149.24 144.03 146.11 745,446 +3.75(+2.64%)
Oct 28, 2008 137.56 143.80 135.18 142.36 341,437 +5.90(+4.32%)
Oct 27, 2008 131.72 141.12 130.24 136.46 259,532 +3.03(+2.27%)
Oct 24, 2008 123.25 135.20 123.18 133.43 348,811 +3.20(+2.46%)
Oct 23, 2008 136.96 139.83 127.86 130.23 324,194 -6.03(-4.42%)
Oct 22, 2008 139.94 144.23 135.60 136.26 261,720 -5.33(-3.76%)
Oct 21, 2008 141.72 145.18 137.83 141.59 177,150 +0.03(+0.02%)
Oct 20, 2008 139.83 142.45 135.74 141.56 239,105 +5.81(+4.28%)
Oct 17, 2008 132.01 138.97 131.07 135.74 212,301 +0.47(+0.35%)
Oct 16, 2008 126.07 136.57 122.48 135.27 349,604 +9.20(+7.30%)
Oct 15, 2008 133.45 134.75 125.67 126.07 299,303 -10.19(-7.48%)
Oct 14, 2008 143.75 143.76 132.15 136.26 224,283 -2.07(-1.49%)
Oct 13, 2008 138.22 139.91 134.16 138.33 252,550 +3.42(+2.54%)
Oct 10, 2008 134.07 137.69 128.71 134.91 528,169 -2.47(-1.80%)
Oct 09, 2008 147.63 152.22 137.16 137.38 268,337 -10.15(-6.88%)
Oct 08, 2008 143.28 149.78 142.41 147.53 294,173 +0.22(+0.15%)
Oct 07, 2008 149.41 152.17 147.20 147.31 159,917 -0.14(-0.09%)
Oct 06, 2008 147.14 148.70 140.50 147.45 272,407 -3.16(-2.10%)
Oct 03, 2008 148.04 155.05 148.04 150.60 239,243 +1.90(+1.28%)
Oct 02, 2008 151.41 151.41 148.15 148.70 131,999 -3.72(-2.44%)
Oct 01, 2008 155.42 155.42 148.34 152.43 132,946 +0.82(+0.54%)
Sep 30, 2008 155.75 159.04 148.39 151.61 212,280 +0.13(+0.09%)
Sep 29, 2008 154.35 156.61 148.01 151.48 205,588 -5.22(-3.33%)
Sep 26, 2008 156.09 159.18 154.86 156.70 156,140 -1.77(-1.12%)
Sep 25, 2008 159.23 160.96 157.25 158.47 56,312 -0.26(-0.16%)
Sep 24, 2008 164.32 164.50 158.51 158.73 117,768 -4.72(-2.89%)
Sep 23, 2008 164.90 168.39 162.38 163.45 79,262 -1.14(-0.69%)
Sep 22, 2008 166.58 169.42 164.28 164.59 122,817 -2.74(-1.64%)
Sep 19, 2008 168.36 169.57 165.19 167.33 147,544 +3.78(+2.31%)
Sep 18, 2008 164.40 166.44 160.26 163.55 215,170 +0.80(+0.49%)
Sep 17, 2008 164.28 167.36 162.75 162.75 161,773 -4.75(-2.83%)
Sep 16, 2008 166.17 171.15 164.32 167.50 163,813 +0.57(+0.34%)
Sep 15, 2008 162.86 169.49 160.51 166.93 141,682 -2.67(-1.57%)
Sep 12, 2008 168.00 172.16 167.86 169.60 128,602 -0.30(-0.18%)
Sep 11, 2008 166.79 171.12 165.49 169.90 161,597 -0.64(-0.38%)
Sep 10, 2008 165.65 171.28 164.89 170.54 166,421 +5.14(+3.11%)
Sep 09, 2008 168.56 172.49 165.40 165.40 122,017 -3.81(-2.25%)
Sep 08, 2008 167.11 173.73 165.27 169.21 199,236 +5.81(+3.56%)
Sep 05, 2008 164.69 166.40 162.20 163.40 203,126 -2.70(-1.63%)
Sep 04, 2008 157.63 166.82 157.63 166.10 465,626 +7.10(+4.47%)
Sep 03, 2008 159.89 161.86 157.47 159.00 139,796 -2.29(-1.42%)
Sep 02, 2008 157.72 162.16 157.72 161.29 206,414 +2.43(+1.53%)
Aug 29, 2008 159.79 161.62 157.55 158.86 111,493 -2.14(-1.33%)
Aug 28, 2008 161.28 163.51 160.14 161.00 168,216 +0.39(+0.24%)
Aug 27, 2008 160.11 161.95 158.65 160.60 75,702 -0.10(-0.06%)
Aug 26, 2008 162.32 162.51 158.38 160.70 150,238 -1.72(-1.06%)
Aug 25, 2008 164.68 165.38 161.36 162.42 86,658 -3.91(-2.35%)
Aug 22, 2008 165.40 167.80 162.84 166.34 99,957 +2.17(+1.32%)
Aug 21, 2008 164.87 166.48 163.16 164.16 129,496 -0.98(-0.60%)
Aug 20, 2008 167.22 167.68 164.15 165.15 145,402 -0.89(-0.53%)
Aug 19, 2008 164.75 168.61 164.75 166.03 100,718 +0.02(+0.01%)
Aug 18, 2008 169.56 169.87 164.48 166.01 128,499 -3.25(-1.92%)
Aug 15, 2008 171.09 171.09 165.90 169.26 181,276 -1.29(-0.76%)
Aug 14, 2008 169.48 172.61 169.22 170.55 83,834 -0.30(-0.18%)
Aug 13, 2008 170.02 171.59 169.90 170.85 257,011 -0.53(-0.31%)
Aug 12, 2008 172.06 172.06 168.60 171.38 205,582 +1.28(+0.75%)
Aug 11, 2008 168.28 172.78 166.22 170.10 149,336 +2.39(+1.43%)
Aug 08, 2008 166.09 170.02 165.13 167.71 90,129 +1.82(+1.10%)
Aug 07, 2008 166.36 166.93 164.85 165.89 121,705 -0.39(-0.24%)
Aug 06, 2008 166.90 169.12 166.06 166.28 149,182 -1.23(-0.74%)
Aug 05, 2008 167.17 168.42 164.89 167.52 186,076 +2.21(+1.34%)
Aug 04, 2008 164.29 167.05 163.50 165.31 117,918 -1.69(-1.01%)
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.