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 31, 2011 77.68 78.03 74.12 74.90 311,860 -2.29(-2.96%)
Aug 30, 2011 75.38 77.79 74.41 77.18 235,989 +1.46(+1.93%)
Aug 29, 2011 74.01 75.91 74.00 75.72 212,002 +2.39(+3.26%)
Aug 26, 2011 71.17 74.37 70.99 73.33 327,667 +1.58(+2.21%)
Aug 25, 2011 73.86 74.15 69.64 71.75 579,432 -1.82(-2.47%)
Aug 24, 2011 70.46 74.30 69.17 73.57 552,193 +3.74(+5.36%)
Aug 23, 2011 66.80 70.46 64.12 69.83 527,232 +3.06(+4.58%)
Aug 22, 2011 70.85 71.13 66.40 66.77 408,471 -2.60(-3.75%)
Aug 19, 2011 71.05 72.35 69.21 69.36 344,830 -2.20(-3.07%)
Aug 18, 2011 76.55 79.06 70.99 71.56 566,066 -6.59(-8.43%)
Aug 17, 2011 79.79 81.53 77.76 78.16 228,691 -1.43(-1.80%)
Aug 16, 2011 77.90 81.19 77.90 79.59 484,640 +0.85(+1.08%)
Aug 15, 2011 80.20 82.20 77.98 78.74 471,315 -0.99(-1.24%)
Aug 12, 2011 82.98 82.98 78.30 79.72 550,788 -2.62(-3.19%)
Aug 11, 2011 81.79 84.24 80.53 82.34 271,198 +0.92(+1.13%)
Aug 10, 2011 81.71 83.46 79.50 81.42 469,713 -2.09(-2.50%)
Aug 09, 2011 81.34 83.89 77.98 83.51 825,348 +2.15(+2.64%)
Aug 08, 2011 85.65 86.49 81.23 81.37 422,762 -5.54(-6.37%)
Aug 05, 2011 88.58 89.75 86.24 86.90 330,920 -1.67(-1.88%)
Aug 04, 2011 91.59 93.02 88.45 88.57 346,615 -4.19(-4.52%)
Aug 03, 2011 91.22 93.37 90.05 92.76 235,925 +1.24(+1.35%)
Aug 02, 2011 93.02 93.91 91.32 91.52 336,355 -1.96(-2.09%)
Aug 01, 2011 95.49 95.57 90.89 93.48 372,852 -1.76(-1.85%)
Jul 29, 2011 93.95 95.92 90.82 95.24 310,164 -0.47(-0.49%)
Jul 28, 2011 101.78 101.78 93.95 95.71 1,050,219 -16.44(-14.66%)
Jul 27, 2011 113.52 113.75 111.35 112.15 347,441 -1.60(-1.41%)
Jul 26, 2011 112.74 115.23 111.98 113.75 248,117 +0.72(+0.64%)
Jul 25, 2011 111.95 113.86 111.18 113.03 242,420 +0.22(+0.19%)
Jul 22, 2011 111.67 112.91 108.14 112.81 169,377 +3.78(+3.47%)
Jul 21, 2011 109.01 110.64 104.81 109.03 206,670 +0.02(+0.02%)
Jul 20, 2011 109.17 109.86 108.05 109.01 142,229 +0.26(+0.24%)
Jul 19, 2011 108.38 110.02 107.84 108.75 181,048 +1.12(+1.04%)
Jul 18, 2011 107.67 108.79 106.91 107.63 104,513 -0.26(-0.24%)
Jul 15, 2011 106.98 111.16 106.03 107.89 144,009 +1.52(+1.43%)
Jul 14, 2011 108.14 108.99 105.69 106.37 144,895 -1.26(-1.17%)
Jul 13, 2011 107.41 111.33 104.95 107.63 290,834 +0.35(+0.33%)
Jul 12, 2011 104.35 109.24 103.64 107.28 240,353 +2.50(+2.39%)
Jul 11, 2011 106.43 106.98 103.41 104.78 131,759 -2.86(-2.65%)
Jul 08, 2011 107.03 108.37 104.70 107.63 218,001 -0.27(-0.25%)
Jul 07, 2011 102.58 111.53 101.27 107.91 542,198 +5.89(+5.77%)
Jul 06, 2011 102.68 102.68 100.68 102.02 189,338 -0.67(-0.66%)
Jul 05, 2011 100.88 103.34 100.19 102.69 196,763 +1.81(+1.79%)
Jul 01, 2011 99.65 102.24 99.65 100.88 233,604 +1.93(+1.95%)
Jun 30, 2011 98.12 100.89 98.12 98.95 216,375 +1.51(+1.55%)
Jun 29, 2011 98.09 98.72 96.70 97.44 196,375 -0.73(-0.74%)
Jun 28, 2011 96.08 100.38 95.68 98.17 313,786 +2.83(+2.96%)
Jun 27, 2011 97.08 97.27 95.19 95.34 546,129 -1.26(-1.30%)
Jun 24, 2011 97.77 99.80 94.87 96.60 2,428,363 -1.55(-1.58%)
Jun 23, 2011 96.19 100.21 94.03 98.15 252,279 +1.33(+1.37%)
Jun 22, 2011 96.77 99.82 96.26 96.82 273,172 -0.65(-0.67%)
Jun 21, 2011 95.51 97.67 95.33 97.47 173,761 +2.36(+2.48%)
Jun 20, 2011 94.47 95.99 94.00 95.11 213,104 +0.17(+0.18%)
Jun 17, 2011 95.76 98.01 94.92 94.94 424,422 -0.13(-0.13%)
Jun 16, 2011 96.76 97.80 94.53 95.07 441,606 -1.06(-1.11%)
Jun 15, 2011 97.74 101.31 95.94 96.13 527,472 -2.05(-2.09%)
Jun 14, 2011 101.82 102.09 97.76 98.18 543,263 -2.42(-2.40%)
Jun 13, 2011 102.28 103.58 100.57 100.60 451,567 -1.41(-1.38%)
Jun 10, 2011 102.42 104.34 100.42 102.01 286,936 -0.74(-0.72%)
Jun 09, 2011 102.23 105.22 102.01 102.75 254,900 +1.21(+1.19%)
Jun 08, 2011 105.21 105.21 100.09 101.53 518,228 -3.91(-3.70%)
Jun 07, 2011 105.77 107.84 102.91 105.44 524,667 -1.30(-1.22%)
Jun 06, 2011 109.80 113.37 105.80 106.74 441,629 -6.65(-5.87%)
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.