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 (%)
Jun 30, 2008 169.81 170.33 157.93 158.28 657,016 -11.27(-6.64%)
Jun 27, 2008 159.85 169.56 158.70 169.54 2,181,437 +9.05(+5.64%)
Jun 26, 2008 161.25 163.19 158.50 160.50 336,967 -2.56(-1.57%)
Jun 25, 2008 161.10 163.53 160.11 163.06 284,546 +1.98(+1.23%)
Jun 24, 2008 162.95 163.59 159.67 161.07 197,649 -2.31(-1.41%)
Jun 23, 2008 165.40 166.87 161.94 163.38 360,571 -0.39(-0.24%)
Jun 20, 2008 165.28 168.80 163.27 163.77 466,154 -2.85(-1.71%)
Jun 19, 2008 161.90 166.80 161.85 166.62 228,182 +4.72(+2.91%)
Jun 18, 2008 161.41 162.99 159.57 161.90 220,658 -0.12(-0.07%)
Jun 17, 2008 161.29 163.79 159.12 162.02 420,367 -3.72(-2.24%)
Jun 16, 2008 155.20 166.75 151.46 165.74 644,389 +10.05(+6.45%)
Jun 13, 2008 152.74 155.69 150.67 155.69 187,871 +4.62(+3.06%)
Jun 12, 2008 151.17 152.93 149.57 151.07 112,290 +1.55(+1.04%)
Jun 11, 2008 149.95 151.10 147.71 149.52 172,652 -1.23(-0.81%)
Jun 10, 2008 149.78 151.88 147.34 150.75 72,211 +1.69(+1.13%)
Jun 09, 2008 150.26 152.37 148.55 149.06 182,660 -1.52(-1.01%)
Jun 06, 2008 154.06 154.63 149.88 150.58 127,089 -4.78(-3.08%)
Jun 05, 2008 152.14 155.37 151.27 155.37 161,608 +3.26(+2.15%)
Jun 04, 2008 149.46 154.82 148.94 152.10 146,728 +1.81(+1.20%)
Jun 03, 2008 153.65 153.65 149.61 150.29 174,901 -1.85(-1.22%)
Jun 02, 2008 150.59 152.54 148.90 152.15 179,902 +0.81(+0.54%)
May 30, 2008 154.28 155.62 150.38 151.34 247,721 -2.37(-1.54%)
May 29, 2008 149.86 154.25 147.77 153.71 209,411 +4.28(+2.86%)
May 28, 2008 150.20 150.66 148.02 149.43 158,525 -0.29(-0.19%)
May 27, 2008 144.31 149.86 143.00 149.72 190,298 +6.09(+4.24%)
May 26, 2008 145.04 145.60 141.50 143.62 93,037 +0.00(+0.00%)
May 23, 2008 145.04 145.60 141.50 143.62 93,037 -2.17(-1.49%)
May 22, 2008 143.82 146.73 140.97 145.79 105,339 +1.47(+1.02%)
May 21, 2008 147.49 149.35 142.13 144.33 212,417 -2.61(-1.78%)
May 20, 2008 144.78 147.63 139.62 146.94 338,230 -0.26(-0.17%)
May 19, 2008 148.76 149.79 146.43 147.20 136,939 -1.80(-1.21%)
May 16, 2008 152.08 152.08 147.25 149.00 213,878 -1.94(-1.28%)
May 15, 2008 149.14 151.09 147.67 150.94 218,825 +1.70(+1.14%)
May 14, 2008 145.02 151.01 144.72 149.23 309,611 +4.88(+3.38%)
May 13, 2008 145.41 146.28 143.91 144.36 143,949 -1.20(-0.82%)
May 12, 2008 144.83 146.04 140.23 145.55 155,087 +2.47(+1.73%)
May 09, 2008 140.18 144.22 140.06 143.08 156,344 -0.17(-0.12%)
May 08, 2008 142.52 144.93 140.32 143.24 247,916 +0.73(+0.51%)
May 07, 2008 148.74 150.13 142.41 142.52 193,336 -6.31(-4.24%)
May 06, 2008 144.90 149.35 144.33 148.82 208,027 +3.41(+2.34%)
May 05, 2008 145.12 147.87 143.74 145.42 216,585 -0.55(-0.38%)
May 02, 2008 148.38 149.14 143.64 145.97 665,930 -3.46(-2.31%)
May 01, 2008 140.96 150.65 140.95 149.43 573,898 +8.85(+6.30%)
Apr 30, 2008 140.79 150.92 140.50 140.58 780,145 +4.39(+3.22%)
Apr 29, 2008 135.66 137.71 133.98 136.19 281,756 +1.26(+0.93%)
Apr 28, 2008 135.39 136.78 133.80 134.93 310,565 -0.61(-0.45%)
Apr 25, 2008 134.35 137.60 133.29 135.54 268,850 +1.27(+0.95%)
Apr 24, 2008 131.37 135.12 128.54 134.26 158,978 +3.27(+2.50%)
Apr 23, 2008 128.81 131.29 127.61 131.00 204,027 +2.54(+1.97%)
Apr 22, 2008 129.82 130.24 127.12 128.46 232,894 -2.84(-2.16%)
Apr 21, 2008 131.84 133.05 129.73 131.30 158,738 -1.94(-1.46%)
Apr 18, 2008 134.76 135.01 133.00 133.24 209,017 +0.63(+0.47%)
Apr 17, 2008 132.27 133.29 128.94 132.62 113,508 +0.10(+0.07%)
Apr 16, 2008 131.22 133.26 129.88 132.52 145,912 +2.53(+1.95%)
Apr 15, 2008 131.00 131.00 128.28 129.99 172,404 -0.03(-0.02%)
Apr 14, 2008 131.26 133.45 128.53 130.02 156,383 -1.51(-1.15%)
Apr 11, 2008 131.73 132.62 129.49 131.53 295,013 -0.33(-0.25%)
Apr 10, 2008 125.07 132.03 124.34 131.87 348,871 +6.78(+5.42%)
Apr 09, 2008 127.96 128.79 125.04 125.08 345,118 -3.58(-2.78%)
Apr 08, 2008 127.07 129.91 125.89 128.66 301,863 -0.64(-0.49%)
Apr 07, 2008 131.73 131.73 125.23 129.30 313,100 -0.51(-0.39%)
Apr 04, 2008 122.78 135.35 122.78 129.81 867,744 +7.59(+6.21%)
Apr 03, 2008 119.59 123.32 117.22 122.21 276,773 +2.48(+2.07%)
Apr 02, 2008 120.88 121.49 118.69 119.74 328,627 -1.55(-1.27%)
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.