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 (%)
Mar 31, 2011 100.15 101.34 99.10 101.31 244,999 +0.15(+0.15%)
Mar 30, 2011 99.21 101.36 99.03 101.16 287,038 +2.52(+2.55%)
Mar 29, 2011 97.82 99.31 95.56 98.65 775,807 -5.13(-4.94%)
Mar 28, 2011 102.85 104.42 101.98 103.78 133,142 +0.86(+0.84%)
Mar 25, 2011 102.69 103.86 102.09 102.92 148,235 +0.27(+0.26%)
Mar 24, 2011 101.41 103.04 100.55 102.65 222,351 +1.47(+1.46%)
Mar 23, 2011 101.70 101.70 100.35 101.18 118,198 -0.50(-0.49%)
Mar 22, 2011 101.90 102.86 100.35 101.67 564,460 -0.02(-0.02%)
Mar 21, 2011 102.82 103.82 100.95 101.69 234,911 +0.43(+0.42%)
Mar 18, 2011 101.77 102.45 101.08 101.26 228,795 +0.55(+0.55%)
Mar 17, 2011 103.86 104.78 100.64 100.71 247,447 -1.88(-1.83%)
Mar 16, 2011 105.98 106.39 102.49 102.59 268,602 -3.69(-3.47%)
Mar 15, 2011 105.56 107.50 105.56 106.28 259,912 -1.42(-1.32%)
Mar 14, 2011 107.89 109.96 107.67 107.70 174,510 -0.75(-0.69%)
Mar 11, 2011 107.78 110.00 107.78 108.45 227,565 +0.29(+0.27%)
Mar 10, 2011 108.35 109.66 107.74 108.16 227,188 -1.13(-1.03%)
Mar 09, 2011 108.23 109.75 107.14 109.28 248,125 +1.36(+1.26%)
Mar 08, 2011 105.34 109.08 105.28 107.92 476,114 +2.80(+2.67%)
Mar 07, 2011 107.90 109.17 104.85 105.12 364,934 -2.31(-2.15%)
Mar 04, 2011 111.02 111.89 106.91 107.43 447,523 -3.90(-3.50%)
Mar 03, 2011 111.09 112.95 109.66 111.32 233,316 +1.67(+1.52%)
Mar 02, 2011 106.35 110.60 104.81 109.66 329,023 +3.61(+3.41%)
Mar 01, 2011 106.42 108.82 105.70 106.04 335,909 +0.12(+0.11%)
Feb 28, 2011 108.11 108.11 104.21 105.93 401,750 -1.99(-1.84%)
Feb 25, 2011 105.73 108.47 105.72 107.92 244,201 +2.46(+2.33%)
Feb 24, 2011 104.26 106.35 102.65 105.46 322,471 +1.09(+1.04%)
Feb 23, 2011 105.08 105.54 103.61 104.37 314,788 -0.45(-0.43%)
Feb 22, 2011 103.99 106.35 103.99 104.82 441,098 -0.48(-0.45%)
Feb 18, 2011 102.59 106.84 102.53 105.30 541,321 +3.00(+2.93%)
Feb 17, 2011 102.85 104.05 101.35 102.30 548,936 +2.94(+2.96%)
Feb 16, 2011 101.91 102.51 98.88 99.36 399,869 -2.55(-2.50%)
Feb 15, 2011 100.49 102.42 99.52 101.91 608,548 +0.86(+0.85%)
Feb 14, 2011 98.48 101.46 98.28 101.05 391,011 +3.25(+3.33%)
Feb 11, 2011 95.75 98.11 93.45 97.80 274,092 +1.98(+2.07%)
Feb 10, 2011 94.88 97.03 94.08 95.82 144,539 +0.77(+0.81%)
Feb 09, 2011 95.57 95.57 93.34 95.05 116,197 -0.25(-0.27%)
Feb 08, 2011 94.46 95.55 93.80 95.30 180,246 +0.96(+1.02%)
Feb 07, 2011 91.61 94.95 91.09 94.34 238,681 +2.74(+2.99%)
Feb 04, 2011 92.05 92.16 90.77 91.60 182,959 -0.59(-0.64%)
Feb 03, 2011 92.11 92.98 91.92 92.19 183,477 -0.09(-0.10%)
Feb 02, 2011 92.67 93.98 91.72 92.28 180,831 +0.25(+0.28%)
Feb 01, 2011 92.61 93.22 91.69 92.02 315,848 -0.46(-0.50%)
Jan 31, 2011 91.43 93.20 91.43 92.49 229,669 +0.69(+0.76%)
Jan 28, 2011 92.36 92.40 91.11 91.79 221,185 -0.71(-0.77%)
Jan 27, 2011 92.05 92.89 92.05 92.50 333,670 +0.24(+0.26%)
Jan 26, 2011 92.22 95.41 92.02 92.26 424,920 +0.69(+0.75%)
Jan 25, 2011 93.04 93.18 91.04 91.58 260,448 -1.42(-1.52%)
Jan 24, 2011 94.66 95.47 92.69 93.00 247,376 -1.78(-1.88%)
Jan 21, 2011 96.35 96.56 94.58 94.78 441,980 -1.18(-1.23%)
Jan 20, 2011 94.47 97.31 94.00 95.95 646,887 +1.24(+1.31%)
Jan 19, 2011 96.15 96.19 94.58 94.71 482,756 -0.91(-0.95%)
Jan 18, 2011 94.98 95.92 94.04 95.62 484,299 +0.44(+0.46%)
Jan 14, 2011 95.92 96.20 91.87 95.18 556,460 +0.42(+0.44%)
Jan 13, 2011 95.36 96.72 94.24 94.77 301,154 -0.48(-0.50%)
Jan 12, 2011 91.79 97.67 90.41 95.25 803,643 +3.99(+4.37%)
Jan 11, 2011 92.95 92.95 89.84 91.25 1,137,290 -0.15(-0.17%)
Jan 10, 2011 87.86 92.49 87.28 91.41 3,940,889 -26.70(-22.60%)
Jan 07, 2011 118.16 118.81 116.73 118.11 147,346 +0.47(+0.40%)
Jan 06, 2011 116.76 118.49 116.36 117.64 144,281 +1.01(+0.87%)
Jan 05, 2011 115.13 116.89 114.71 116.63 148,824 +1.10(+0.95%)
Jan 04, 2011 117.75 117.75 114.61 115.53 166,797 -2.29(-1.95%)
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.