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 (%)
Aug 29, 2008 159.79 161.62 157.55 158.86 111,493 -2.14(-1.33%)
Aug 28, 2008 161.28 163.51 160.14 161.00 168,216 +0.39(+0.24%)
Aug 27, 2008 160.11 161.95 158.65 160.60 75,702 -0.10(-0.06%)
Aug 26, 2008 162.32 162.51 158.38 160.70 150,238 -1.72(-1.06%)
Aug 25, 2008 164.68 165.38 161.36 162.42 86,658 -3.91(-2.35%)
Aug 22, 2008 165.40 167.80 162.84 166.34 99,957 +2.17(+1.32%)
Aug 21, 2008 164.87 166.48 163.16 164.16 129,496 -0.98(-0.60%)
Aug 20, 2008 167.22 167.68 164.15 165.15 145,402 -0.89(-0.53%)
Aug 19, 2008 164.75 168.61 164.75 166.03 100,718 +0.02(+0.01%)
Aug 18, 2008 169.56 169.87 164.48 166.01 128,499 -3.25(-1.92%)
Aug 15, 2008 171.09 171.09 165.90 169.26 181,276 -1.29(-0.76%)
Aug 14, 2008 169.48 172.61 169.22 170.55 83,834 -0.30(-0.18%)
Aug 13, 2008 170.02 171.59 169.90 170.85 257,011 -0.53(-0.31%)
Aug 12, 2008 172.06 172.06 168.60 171.38 205,582 +1.28(+0.75%)
Aug 11, 2008 168.28 172.78 166.22 170.10 149,336 +2.39(+1.43%)
Aug 08, 2008 166.09 170.02 165.13 167.71 90,129 +1.82(+1.10%)
Aug 07, 2008 166.36 166.93 164.85 165.89 121,705 -0.39(-0.24%)
Aug 06, 2008 166.90 169.12 166.06 166.28 149,182 -1.23(-0.74%)
Aug 05, 2008 167.17 168.42 164.89 167.52 186,076 +2.21(+1.34%)
Aug 04, 2008 164.29 167.05 163.50 165.31 117,918 -1.69(-1.01%)
Aug 01, 2008 171.09 172.12 166.98 166.99 113,349 -1.61(-0.95%)
Jul 31, 2008 168.91 170.46 165.80 168.60 322,676 -2.26(-1.33%)
Jul 30, 2008 167.99 171.72 165.51 170.86 167,855 +3.66(+2.19%)
Jul 29, 2008 167.20 167.68 162.61 167.20 216,367 +4.20(+2.58%)
Jul 28, 2008 165.95 167.96 161.25 163.00 152,533 -2.98(-1.80%)
Jul 25, 2008 168.63 169.32 165.32 165.98 201,285 -1.00(-0.60%)
Jul 24, 2008 162.01 169.88 161.72 166.98 670,154 +11.11(+7.13%)
Jul 23, 2008 158.17 162.75 154.00 155.86 211,181 -0.85(-0.54%)
Jul 22, 2008 154.44 158.14 152.17 156.71 196,036 +0.17(+0.11%)
Jul 21, 2008 159.36 159.36 156.06 156.55 363,874 -2.61(-1.64%)
Jul 18, 2008 159.13 161.69 156.00 159.16 146,575 +0.30(+0.19%)
Jul 17, 2008 155.61 160.94 155.28 158.86 314,355 +1.73(+1.10%)
Jul 16, 2008 154.77 158.45 153.37 157.14 142,952 +2.22(+1.43%)
Jul 15, 2008 151.81 157.07 149.54 154.92 150,395 +1.35(+0.88%)
Jul 14, 2008 157.20 157.39 152.52 153.57 205,530 -3.13(-2.00%)
Jul 11, 2008 156.16 158.23 152.26 156.70 131,975 -1.00(-0.63%)
Jul 10, 2008 157.90 160.62 154.61 157.70 192,173 -1.45(-0.91%)
Jul 09, 2008 159.58 163.80 157.09 159.14 265,339 -0.12(-0.08%)
Jul 08, 2008 157.16 160.49 153.59 159.26 295,882 +1.37(+0.87%)
Jul 07, 2008 156.39 162.77 154.68 157.89 243,609 -1.72(-1.08%)
Jul 04, 2008 158.91 160.35 155.77 159.61 146,103 +0.00(+0.00%)
Jul 03, 2008 158.91 160.35 155.77 159.61 146,103 +1.70(+1.08%)
Jul 02, 2008 163.78 164.81 157.70 157.91 361,481 -2.15(-1.34%)
Jul 01, 2008 158.23 162.50 151.44 160.06 325,543 +1.78(+1.12%)
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%)
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.