Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strayer Education (NQ: STRA )

108.15 -1.04 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2008 168.85 170.40 165.74 168.54 322,783 -2.26(-1.32%)
Jul 30, 2008 167.93 171.67 165.46 170.81 167,910 +3.66(+2.19%)
Jul 29, 2008 167.14 167.62 162.56 167.14 216,438 +4.20(+2.58%)
Jul 28, 2008 165.89 167.90 161.19 162.94 152,584 -2.98(-1.80%)
Jul 25, 2008 168.57 169.26 165.27 165.92 201,351 -1.00(-0.60%)
Jul 24, 2008 161.96 169.83 161.67 166.92 670,375 +11.11(+7.13%)
Jul 23, 2008 158.11 162.69 153.95 155.81 211,251 -0.85(-0.54%)
Jul 22, 2008 154.39 158.09 152.12 156.66 196,100 +0.17(+0.11%)
Jul 21, 2008 159.31 159.31 156.01 156.49 363,993 -2.61(-1.64%)
Jul 18, 2008 159.08 161.64 155.95 159.10 146,623 +0.29(+0.19%)
Jul 17, 2008 155.56 160.88 155.23 158.81 314,458 +1.72(+1.10%)
Jul 16, 2008 154.72 158.39 153.32 157.09 142,999 +2.22(+1.43%)
Jul 15, 2008 151.76 157.02 149.49 154.87 150,444 +1.35(+0.88%)
Jul 14, 2008 157.15 157.34 152.47 153.52 205,598 -3.13(-2.00%)
Jul 11, 2008 156.11 158.17 152.21 156.65 132,019 -1.00(-0.63%)
Jul 10, 2008 157.85 160.57 154.56 157.65 192,237 -1.44(-0.91%)
Jul 09, 2008 159.53 163.74 157.04 159.09 265,426 -0.12(-0.08%)
Jul 08, 2008 157.11 160.44 153.53 159.21 295,979 +1.37(+0.87%)
Jul 07, 2008 156.34 162.72 154.63 157.84 243,689 -1.72(-1.08%)
Jul 04, 2008 158.86 160.30 155.72 159.56 146,151 +0.00(+0.00%)
Jul 03, 2008 158.86 160.30 155.72 159.56 146,151 +1.70(+1.08%)
Jul 02, 2008 163.72 164.76 157.65 157.86 361,600 -2.15(-1.34%)
Jul 01, 2008 158.17 162.45 151.39 160.01 325,650 +1.78(+1.12%)
Jun 30, 2008 169.75 170.28 157.88 158.23 657,233 -11.26(-6.64%)
Jun 27, 2008 159.80 169.50 158.65 169.49 2,182,155 +9.04(+5.64%)
Jun 26, 2008 161.20 163.13 158.45 160.44 337,078 -2.56(-1.57%)
Jun 25, 2008 161.04 163.47 160.06 163.00 284,640 +1.98(+1.23%)
Jun 24, 2008 162.90 163.54 159.62 161.02 197,714 -2.31(-1.41%)
Jun 23, 2008 165.35 166.82 161.88 163.33 360,690 -0.39(-0.24%)
Jun 20, 2008 165.23 168.75 163.22 163.71 466,308 -2.85(-1.71%)
Jun 19, 2008 161.84 166.74 161.80 166.56 228,257 +4.72(+2.91%)
Jun 18, 2008 161.35 162.94 159.52 161.84 220,731 -0.12(-0.07%)
Jun 17, 2008 161.24 163.74 159.07 161.97 420,505 -3.72(-2.24%)
Jun 16, 2008 155.15 166.70 151.41 165.68 644,601 +10.04(+6.45%)
Jun 13, 2008 152.69 155.64 150.62 155.64 187,933 +4.62(+3.06%)
Jun 12, 2008 151.12 152.88 149.52 151.02 112,327 +1.55(+1.04%)
Jun 11, 2008 149.90 151.05 147.66 149.47 172,709 -1.23(-0.81%)
Jun 10, 2008 149.73 151.83 147.29 150.70 72,235 +1.69(+1.13%)
Jun 09, 2008 150.21 152.32 148.50 149.01 182,721 -1.52(-1.01%)
Jun 06, 2008 154.01 154.58 149.83 150.53 127,131 -4.78(-3.08%)
Jun 05, 2008 152.09 155.31 151.22 155.31 161,661 +3.26(+2.15%)
Jun 04, 2008 149.41 154.77 148.90 152.05 146,776 +1.81(+1.20%)
Jun 03, 2008 153.60 153.60 149.56 150.24 174,959 -1.85(-1.22%)
Jun 02, 2008 150.54 152.49 148.85 152.10 179,962 +0.81(+0.54%)
May 30, 2008 154.23 155.57 150.33 151.29 247,802 -2.37(-1.54%)
May 29, 2008 149.81 154.20 147.72 153.66 209,480 +4.28(+2.86%)
May 28, 2008 150.15 150.61 147.97 149.38 158,577 -0.29(-0.19%)
May 27, 2008 144.26 149.81 142.96 149.67 190,360 +6.09(+4.24%)
May 26, 2008 144.99 145.55 141.45 143.57 93,067 +0.00(+0.00%)
May 23, 2008 144.99 145.55 141.45 143.57 93,067 -2.17(-1.49%)
May 22, 2008 143.77 146.68 140.93 145.75 105,374 +1.47(+1.02%)
May 21, 2008 147.44 149.30 142.08 144.28 212,487 -2.61(-1.78%)
May 20, 2008 144.73 147.58 139.58 146.89 338,341 -0.26(-0.18%)
May 19, 2008 148.71 149.74 146.38 147.15 136,984 -1.80(-1.21%)
May 16, 2008 152.03 152.03 147.20 148.95 213,949 -1.94(-1.28%)
May 15, 2008 149.09 151.04 147.62 150.89 218,897 +1.70(+1.14%)
May 14, 2008 144.97 150.96 144.67 149.18 309,713 +4.87(+3.38%)
May 13, 2008 145.36 146.23 143.86 144.31 143,996 -1.20(-0.82%)
May 12, 2008 144.79 145.99 140.19 145.50 155,138 +2.47(+1.73%)
May 09, 2008 140.13 144.17 140.02 143.03 156,396 -0.17(-0.12%)
May 08, 2008 142.47 144.88 140.28 143.20 247,998 +0.73(+0.51%)
May 07, 2008 148.69 150.08 142.36 142.47 193,399 -6.31(-4.24%)
May 06, 2008 144.85 149.30 144.29 148.78 208,095 +3.41(+2.34%)
May 05, 2008 145.07 147.82 143.70 145.37 216,656 -0.55(-0.38%)
May 02, 2008 148.34 149.09 143.59 145.92 666,149 -3.46(-2.32%)
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.