Skip to main content

Strayer Education (NQ: STRA )

114.80 -0.95 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 161.25 164.69 159.06 162.32 247,552 +1.63(+1.02%)
Dec 30, 2008 157.73 160.91 155.51 160.69 145,323 +4.41(+2.82%)
Dec 29, 2008 157.28 158.34 155.24 156.27 165,563 -0.50(-0.32%)
Dec 26, 2008 154.57 159.36 154.57 156.77 99,941 -2.44(-1.54%)
Dec 24, 2008 157.97 160.12 157.15 159.22 53,007 +0.39(+0.25%)
Dec 23, 2008 159.30 160.48 157.37 158.82 76,918 -0.40(-0.25%)
Dec 22, 2008 156.71 160.21 153.78 159.23 213,738 +2.44(+1.55%)
Dec 19, 2008 160.53 161.85 156.45 156.79 201,362 -3.49(-2.18%)
Dec 18, 2008 159.66 163.81 158.76 160.28 198,433 +1.52(+0.96%)
Dec 17, 2008 156.86 160.02 155.35 158.76 250,627 +1.84(+1.17%)
Dec 16, 2008 151.79 157.22 151.79 156.92 295,894 +4.69(+3.08%)
Dec 15, 2008 157.14 158.74 151.28 152.22 356,393 -5.18(-3.29%)
Dec 12, 2008 152.81 157.90 151.79 157.40 361,905 +2.83(+1.83%)
Dec 11, 2008 156.29 156.29 153.79 154.57 656,719 -1.76(-1.13%)
Dec 10, 2008 154.52 157.46 153.81 156.33 370,576 +1.76(+1.14%)
Dec 09, 2008 156.40 158.33 154.04 154.58 401,572 -0.59(-0.38%)
Dec 08, 2008 164.68 166.21 153.76 155.17 417,563 -7.50(-4.61%)
Dec 05, 2008 157.34 164.45 152.27 162.67 400,413 +4.31(+2.72%)
Dec 04, 2008 166.56 167.24 154.85 158.36 734,573 -10.36(-6.14%)
Dec 03, 2008 165.91 174.26 163.15 168.73 619,191 -4.79(-2.76%)
Dec 02, 2008 170.11 176.08 168.08 173.52 391,355 +6.18(+3.69%)
Dec 01, 2008 179.17 180.94 166.81 167.34 585,980 -14.06(-7.75%)
Nov 28, 2008 178.14 181.69 177.09 181.40 87,684 +1.45(+0.80%)
Nov 26, 2008 179.84 181.01 175.31 179.95 338,449 +3.58(+2.03%)
Nov 25, 2008 174.01 176.86 164.75 176.37 506,863 +7.35(+4.35%)
Nov 24, 2008 166.40 170.71 162.83 169.02 485,124 +5.94(+3.64%)
Nov 21, 2008 164.77 164.77 153.08 163.08 523,703 +2.23(+1.39%)
Nov 20, 2008 159.01 164.66 157.70 160.85 407,726 -1.88(-1.16%)
Nov 19, 2008 165.32 169.78 162.73 162.73 270,062 -4.13(-2.47%)
Nov 18, 2008 166.02 168.70 163.95 166.86 196,152 +0.64(+0.38%)
Nov 17, 2008 163.69 167.08 162.25 166.22 217,208 +1.98(+1.21%)
Nov 14, 2008 162.25 168.61 160.31 164.24 289,410 +0.86(+0.52%)
Nov 13, 2008 160.82 163.38 154.52 163.38 452,874 +2.99(+1.86%)
Nov 12, 2008 165.04 167.08 159.93 160.39 257,860 -5.85(-3.52%)
Nov 11, 2008 166.55 168.12 164.35 166.24 215,821 -1.21(-0.72%)
Nov 10, 2008 169.70 170.49 166.88 167.46 133,217 +0.95(+0.57%)
Nov 07, 2008 165.31 168.99 164.30 166.51 371,140 +1.79(+1.08%)
Nov 06, 2008 164.28 168.03 163.11 164.72 244,847 -0.63(-0.38%)
Nov 05, 2008 164.76 168.82 161.72 165.35 303,826 -0.56(-0.34%)
Nov 04, 2008 173.06 178.29 165.43 165.91 535,443 -4.24(-2.49%)
Nov 03, 2008 168.82 173.76 167.64 170.15 415,444 -1.15(-0.67%)
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%)
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.