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, 2010 161.34 164.75 156.54 158.43 289,100 -3.61(-2.23%)
Jun 29, 2010 166.55 167.27 161.18 162.04 199,803 -5.08(-3.04%)
Jun 25, 2010 177.30 179.69 165.92 167.12 348,787 -10.14(-5.72%)
Jun 24, 2010 176.09 180.72 173.23 177.26 165,505 +0.47(+0.26%)
Jun 23, 2010 177.31 180.58 176.38 176.79 210,155 -1.07(-0.60%)
Jun 22, 2010 183.22 186.66 177.23 177.87 276,301 -5.68(-3.09%)
Jun 21, 2010 188.32 191.16 182.91 183.54 152,342 -4.03(-2.15%)
Jun 18, 2010 188.41 191.14 186.50 187.58 124,138 -1.11(-0.59%)
Jun 17, 2010 189.92 190.86 187.62 188.69 54,749 +0.09(+0.05%)
Jun 16, 2010 190.67 194.82 187.70 188.60 182,365 -1.99(-1.04%)
Jun 15, 2010 187.77 191.81 186.93 190.59 341,537 +3.52(+1.88%)
Jun 14, 2010 192.38 192.38 186.84 187.07 170,176 -3.72(-1.95%)
Jun 11, 2010 188.74 194.41 187.98 190.78 225,231 +1.78(+0.94%)
Jun 10, 2010 188.05 193.43 187.88 189.01 253,499 +1.86(+0.99%)
Jun 09, 2010 187.84 189.17 185.64 187.15 191,430 -0.66(-0.35%)
Jun 08, 2010 185.01 190.10 185.01 187.81 440,859 +2.42(+1.31%)
Jun 07, 2010 191.20 191.27 185.26 185.39 335,736 -5.04(-2.65%)
Jun 04, 2010 186.81 193.62 186.81 190.43 198,520 +0.22(+0.12%)
Jun 03, 2010 186.82 191.33 186.82 190.21 154,975 +1.50(+0.80%)
Jun 02, 2010 183.05 189.51 183.05 188.71 152,384 +4.20(+2.28%)
Jun 01, 2010 182.47 185.07 180.17 184.51 161,467 +1.61(+0.88%)
May 28, 2010 184.56 186.49 182.90 182.90 216,170 -1.66(-0.90%)
May 27, 2010 184.99 185.88 181.34 184.56 221,386 +1.69(+0.93%)
May 26, 2010 180.23 185.18 180.15 182.87 260,692 +2.64(+1.46%)
May 25, 2010 171.47 182.19 170.28 180.23 256,972 +0.35(+0.19%)
May 24, 2010 177.19 181.35 176.54 179.88 124,676 -0.61(-0.34%)
May 21, 2010 179.14 184.60 178.16 180.49 201,299 -0.36(-0.20%)
May 20, 2010 180.55 188.39 179.68 180.84 287,753 -5.05(-2.72%)
May 19, 2010 183.60 189.16 183.30 185.90 269,282 +1.20(+0.65%)
May 18, 2010 187.97 193.24 184.19 184.70 350,002 -1.42(-0.76%)
May 17, 2010 179.79 187.93 174.87 186.12 541,372 +8.42(+4.74%)
May 14, 2010 181.01 182.56 177.68 177.69 141,673 -4.22(-2.32%)
May 13, 2010 184.03 185.39 181.45 181.91 95,008 -1.73(-0.94%)
May 12, 2010 183.50 185.55 182.77 183.64 262,318 +0.90(+0.49%)
May 11, 2010 181.61 185.25 179.80 182.74 221,853 +2.78(+1.54%)
May 10, 2010 178.82 183.71 177.39 179.96 230,672 +1.41(+0.79%)
May 07, 2010 185.46 188.29 178.50 178.54 171,920 -6.11(-3.31%)
May 06, 2010 185.29 188.16 179.29 184.65 154,663 -1.47(-0.79%)
May 05, 2010 186.69 188.47 181.69 186.12 131,802 +1.17(+0.63%)
May 04, 2010 184.54 188.39 183.00 184.95 119,238 -2.12(-1.13%)
May 03, 2010 183.27 189.35 182.28 187.07 157,145 +2.38(+1.29%)
Apr 30, 2010 186.12 191.74 184.69 184.69 188,326 -1.12(-0.60%)
Apr 29, 2010 192.28 192.45 175.48 185.81 582,093 -1.64(-0.88%)
Apr 28, 2010 189.89 193.24 186.41 187.45 236,537 -1.52(-0.80%)
Apr 27, 2010 190.16 190.96 188.55 188.97 106,279 -0.02(-0.01%)
Apr 26, 2010 191.81 191.81 186.61 188.99 232,642 -3.23(-1.68%)
Apr 23, 2010 195.65 198.21 191.67 192.22 163,764 -3.99(-2.03%)
Apr 22, 2010 194.83 197.28 191.77 196.21 177,726 -0.15(-0.08%)
Apr 21, 2010 191.59 199.37 190.79 196.36 168,868 +3.51(+1.82%)
Apr 20, 2010 192.60 193.60 189.25 192.85 188,353 +0.62(+0.32%)
Apr 19, 2010 192.57 195.10 191.18 192.22 106,822 -1.11(-0.57%)
Apr 16, 2010 191.40 195.22 191.21 193.33 94,282 +1.13(+0.59%)
Apr 15, 2010 190.26 193.04 189.69 192.20 67,262 +2.29(+1.20%)
Apr 14, 2010 192.55 193.69 188.97 189.91 332,364 -1.67(-0.87%)
Apr 13, 2010 181.95 194.85 181.50 191.59 454,849 +10.34(+5.70%)
Apr 12, 2010 182.24 182.24 178.74 181.25 85,309 -0.08(-0.05%)
Apr 09, 2010 179.24 182.93 178.52 181.33 217,440 +0.46(+0.26%)
Apr 08, 2010 183.25 183.81 180.54 180.87 87,366 -2.02(-1.11%)
Apr 07, 2010 186.94 187.21 181.58 182.89 233,755 -3.52(-1.89%)
Apr 06, 2010 185.01 187.40 184.21 186.41 259,574 +0.49(+0.27%)
Apr 05, 2010 184.44 186.19 182.47 185.91 97,471 +2.31(+1.26%)
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.