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

Strayer Education (NQ: STRA )

113.42 -0.29 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 28, 2012 54.57 54.57 53.00 53.33 114,128 -1.28(-2.34%)
Sep 27, 2012 54.40 55.46 53.72 54.60 114,223 +0.61(+1.14%)
Sep 26, 2012 51.96 55.01 51.96 53.99 131,812 +1.99(+3.82%)
Sep 25, 2012 55.53 55.91 51.82 52.00 282,431 -3.30(-5.96%)
Sep 24, 2012 55.49 56.08 55.07 55.30 95,254 -0.50(-0.89%)
Sep 21, 2012 57.59 57.70 55.66 55.80 247,780 -1.29(-2.26%)
Sep 20, 2012 57.79 57.99 56.89 57.09 75,727 -1.27(-2.17%)
Sep 19, 2012 58.76 59.03 57.70 58.36 67,120 -0.33(-0.56%)
Sep 18, 2012 56.38 58.90 56.38 58.69 229,505 +2.36(+4.19%)
Sep 17, 2012 56.09 56.98 55.71 56.33 119,643 -0.11(-0.19%)
Sep 14, 2012 55.91 57.82 55.91 56.44 111,375 +0.75(+1.35%)
Sep 13, 2012 54.91 56.63 54.42 55.68 244,133 -0.27(-0.49%)
Sep 12, 2012 58.41 59.09 55.45 55.95 188,217 -2.32(-3.98%)
Sep 11, 2012 57.74 58.95 56.54 58.28 203,128 +0.87(+1.52%)
Sep 10, 2012 58.10 58.97 57.02 57.41 258,365 -0.61(-1.06%)
Sep 07, 2012 56.66 58.08 56.36 58.02 245,374 +0.49(+0.85%)
Sep 06, 2012 54.71 58.04 54.71 57.53 257,811 +3.13(+5.76%)
Sep 05, 2012 53.33 54.52 53.33 54.40 215,209 +0.94(+1.77%)
Sep 04, 2012 53.59 54.02 52.05 53.45 200,506 -0.23(-0.43%)
Aug 31, 2012 53.78 54.57 53.13 53.68 298,372 +0.08(+0.15%)
Aug 30, 2012 53.50 53.86 53.12 53.60 88,414 -0.17(-0.31%)
Aug 29, 2012 53.97 54.99 53.04 53.77 116,184 -0.01(-0.02%)
Aug 27, 2012 55.13 56.26 53.52 53.78 120,727 -1.30(-2.36%)
Aug 24, 2012 55.81 56.53 54.78 55.08 179,004 -0.95(-1.70%)
Aug 23, 2012 55.94 56.63 55.52 56.03 164,904 +0.07(+0.12%)
Aug 22, 2012 56.83 56.83 55.55 55.96 228,436 -0.88(-1.55%)
Aug 21, 2012 57.32 57.63 56.53 56.85 112,104 -0.33(-0.57%)
Aug 20, 2012 57.78 58.45 56.89 57.17 109,704 -0.69(-1.20%)
Aug 17, 2012 56.62 58.23 56.49 57.87 252,647 +1.22(+2.16%)
Aug 16, 2012 56.27 57.88 56.27 56.65 164,811 +0.30(+0.53%)
Aug 15, 2012 56.49 57.39 55.99 56.35 120,938 -0.35(-0.62%)
Aug 14, 2012 58.32 58.32 56.49 56.70 188,720 -1.09(-1.89%)
Aug 13, 2012 59.60 59.78 57.62 57.79 98,699 -1.94(-3.24%)
Aug 10, 2012 59.56 60.32 59.38 59.73 161,325 +0.11(+0.19%)
Aug 09, 2012 59.61 59.87 59.49 59.61 260,780 -0.02(-0.04%)
Aug 08, 2012 59.33 60.72 58.74 59.64 179,713 +0.13(+0.22%)
Aug 07, 2012 59.03 62.76 59.03 59.51 328,544 +0.65(+1.11%)
Aug 06, 2012 57.64 60.11 57.49 58.85 215,447 +1.32(+2.30%)
Aug 03, 2012 57.78 58.67 57.22 57.53 164,000 +0.38(+0.67%)
Aug 02, 2012 58.78 60.60 56.76 57.15 534,659 -2.12(-3.58%)
Aug 01, 2012 59.75 60.70 59.10 59.27 271,548 -0.07(-0.11%)
Jul 31, 2012 59.47 60.50 58.80 59.34 347,988 -0.25(-0.42%)
Jul 30, 2012 62.78 62.80 58.28 59.59 541,458 -3.36(-5.34%)
Jul 27, 2012 63.70 64.51 59.13 62.95 839,599 -1.92(-2.96%)
Jul 26, 2012 61.61 71.82 57.00 64.87 1,949,338 -9.20(-12.41%)
Jul 25, 2012 74.93 77.23 73.57 74.07 348,533 -0.66(-0.89%)
Jul 24, 2012 76.82 78.51 73.72 74.73 728,030 -8.26(-9.95%)
Jul 23, 2012 82.27 83.27 80.33 82.99 76,901 -0.92(-1.10%)
Jul 20, 2012 84.19 84.68 82.91 83.91 114,128 -0.82(-0.96%)
Jul 19, 2012 83.79 85.45 82.88 84.72 124,617 +1.09(+1.31%)
Jul 18, 2012 82.92 84.02 82.92 83.63 90,822 +0.49(+0.59%)
Jul 17, 2012 82.25 83.61 81.27 83.14 106,195 +0.51(+0.61%)
Jul 16, 2012 82.41 83.12 81.68 82.63 427,967 -0.32(-0.38%)
Jul 13, 2012 82.17 83.47 82.05 82.95 192,011 +1.05(+1.29%)
Jul 12, 2012 81.12 82.36 80.33 81.90 129,274 +0.21(+0.26%)
Jul 11, 2012 83.24 84.87 81.47 81.69 166,556 -1.55(-1.86%)
Jul 10, 2012 86.74 87.38 82.33 83.24 156,468 -3.64(-4.19%)
Jul 09, 2012 87.40 88.40 86.37 86.88 132,799 -1.67(-1.89%)
Jul 06, 2012 88.15 89.42 87.85 88.55 109,986 -0.78(-0.88%)
Jul 05, 2012 90.88 90.88 87.58 89.34 134,392 -2.11(-2.31%)
Jul 03, 2012 90.11 92.51 88.57 91.45 123,419 +1.26(+1.39%)
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.