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

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
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 (%)
Feb 27, 2009 132.44 136.02 122.65 128.47 947,828 -1.07(-0.82%)
Feb 26, 2009 130.57 132.42 117.57 129.54 2,438,960 -1.73(-1.31%)
Feb 25, 2009 132.84 133.96 129.80 131.26 728,780 -1.61(-1.21%)
Feb 24, 2009 141.90 143.68 131.72 132.87 979,621 -7.92(-5.62%)
Feb 23, 2009 144.30 146.22 140.07 140.79 366,891 -2.48(-1.73%)
Feb 20, 2009 141.59 144.53 138.43 143.27 1,033,561 +1.82(+1.29%)
Feb 19, 2009 148.15 148.41 138.66 141.45 1,591,584 -6.13(-4.15%)
Feb 18, 2009 144.16 148.15 143.79 147.58 579,227 +4.62(+3.23%)
Feb 17, 2009 140.77 146.03 138.72 142.96 628,473 -1.78(-1.23%)
Feb 13, 2009 142.85 147.52 140.01 144.74 845,189 +3.92(+2.78%)
Feb 12, 2009 138.34 148.33 135.48 140.82 2,833,347 -30.12(-17.62%)
Feb 11, 2009 164.53 170.95 164.53 170.94 457,924 +6.13(+3.72%)
Feb 10, 2009 166.12 168.28 164.19 164.81 268,269 -4.23(-2.50%)
Feb 09, 2009 168.01 170.81 164.03 169.04 250,313 +1.00(+0.59%)
Feb 06, 2009 168.14 171.21 166.85 168.04 307,737 -0.90(-0.53%)
Feb 05, 2009 164.99 168.94 164.34 168.94 209,948 +2.04(+1.22%)
Feb 04, 2009 169.07 170.75 165.06 166.91 174,911 -2.61(-1.54%)
Feb 03, 2009 167.23 170.69 164.70 169.52 270,624 +3.65(+2.20%)
Feb 02, 2009 161.95 167.27 161.06 165.87 237,532 +2.07(+1.27%)
Jan 30, 2009 164.10 167.16 161.78 163.80 230,377 -1.19(-0.72%)
Jan 29, 2009 163.09 166.76 161.38 164.99 445,814 +1.05(+0.64%)
Jan 28, 2009 164.99 168.70 162.31 163.93 499,526 -1.15(-0.70%)
Jan 27, 2009 169.45 169.50 162.84 165.08 331,395 +0.39(+0.23%)
Jan 26, 2009 172.24 173.19 162.50 164.70 895,146 -8.64(-4.99%)
Jan 23, 2009 171.23 175.58 169.03 173.34 448,505 -1.08(-0.62%)
Jan 22, 2009 170.52 179.90 170.52 174.42 478,776 +4.66(+2.75%)
Jan 21, 2009 165.21 170.50 164.99 169.76 363,337 +5.04(+3.06%)
Jan 20, 2009 163.00 167.26 162.23 164.72 415,574 -1.35(-0.82%)
Jan 16, 2009 163.47 166.49 160.44 166.07 496,394 +4.28(+2.64%)
Jan 15, 2009 153.25 162.74 152.26 161.80 523,718 +8.23(+5.36%)
Jan 14, 2009 155.47 157.82 152.88 153.57 481,798 -4.37(-2.77%)
Jan 13, 2009 155.21 163.86 155.21 157.95 431,485 -3.67(-2.27%)
Jan 12, 2009 162.72 165.20 160.12 161.62 361,314 -1.36(-0.83%)
Jan 09, 2009 157.21 165.21 157.21 162.97 1,140,920 +15.67(+10.64%)
Jan 08, 2009 144.51 149.55 143.80 147.30 460,280 +2.89(+2.00%)
Jan 07, 2009 142.99 146.28 142.28 144.41 611,868 -0.07(-0.05%)
Jan 06, 2009 156.66 156.66 141.84 144.48 1,099,218 -11.74(-7.51%)
Jan 05, 2009 161.96 161.96 153.34 156.21 354,126 -5.39(-3.33%)
Jan 02, 2009 162.52 164.83 160.96 161.60 204,796 -0.67(-0.41%)
Dec 31, 2008 161.20 164.64 159.01 162.27 247,633 +1.64(+1.02%)
Dec 30, 2008 157.68 160.86 155.46 160.63 145,371 +4.41(+2.82%)
Dec 29, 2008 157.23 158.29 155.19 156.22 165,617 -0.50(-0.32%)
Dec 26, 2008 154.52 159.31 154.52 156.72 99,974 -2.44(-1.54%)
Dec 24, 2008 157.92 160.07 157.10 159.17 53,024 +0.39(+0.25%)
Dec 23, 2008 159.25 160.43 157.31 158.77 76,943 -0.40(-0.25%)
Dec 22, 2008 156.66 160.16 153.72 159.17 213,809 +2.44(+1.55%)
Dec 19, 2008 160.47 161.80 156.40 156.74 201,428 -3.49(-2.18%)
Dec 18, 2008 159.61 163.75 158.71 160.22 198,498 +1.52(+0.96%)
Dec 17, 2008 156.81 159.97 155.30 158.70 250,709 +1.84(+1.17%)
Dec 16, 2008 151.74 157.17 151.74 156.87 295,991 +4.69(+3.08%)
Dec 15, 2008 157.09 158.69 151.23 152.17 356,511 -5.18(-3.29%)
Dec 12, 2008 152.76 157.85 151.74 157.35 362,025 +2.83(+1.83%)
Dec 11, 2008 156.24 156.24 153.74 154.52 656,936 -1.76(-1.13%)
Dec 10, 2008 154.47 157.41 153.75 156.28 370,698 +1.76(+1.14%)
Dec 09, 2008 156.35 158.28 153.99 154.53 401,704 -0.59(-0.38%)
Dec 08, 2008 164.63 166.16 153.71 155.12 417,700 -7.50(-4.61%)
Dec 05, 2008 157.29 164.40 152.22 162.62 400,545 +4.31(+2.72%)
Dec 04, 2008 166.51 167.19 154.80 158.31 734,815 -10.36(-6.14%)
Dec 03, 2008 165.86 174.20 163.09 168.67 619,395 -4.79(-2.76%)
Dec 02, 2008 170.06 176.02 168.02 173.46 391,484 +6.18(+3.69%)
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.