Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strayer Education (NQ: STRA )

113.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2009 148.33 150.00 147.32 149.52 248,516 +0.38(+0.25%)
Nov 27, 2009 146.60 149.47 146.60 149.14 99,269 +0.54(+0.36%)
Nov 25, 2009 151.39 151.41 146.69 148.60 169,459 +1.48(+1.00%)
Nov 24, 2009 145.10 148.27 143.51 147.13 165,943 +2.01(+1.38%)
Nov 23, 2009 144.21 147.34 142.72 145.12 202,966 +1.28(+0.89%)
Nov 20, 2009 144.83 144.83 142.88 143.84 383,341 -1.57(-1.08%)
Nov 19, 2009 147.83 148.86 144.27 145.42 237,691 -3.09(-2.08%)
Nov 18, 2009 151.47 151.86 148.40 148.51 250,108 -2.80(-1.85%)
Nov 17, 2009 149.60 151.31 149.35 151.31 180,815 +0.79(+0.53%)
Nov 16, 2009 147.80 151.34 147.37 150.51 267,081 +3.55(+2.42%)
Nov 13, 2009 145.85 147.77 145.17 146.96 131,921 +1.75(+1.20%)
Nov 12, 2009 146.11 147.27 144.78 145.21 141,100 -0.93(-0.64%)
Nov 11, 2009 145.39 148.27 145.39 146.14 244,563 -1.38(-0.93%)
Nov 10, 2009 148.67 150.67 147.03 147.52 238,814 -2.20(-1.47%)
Nov 09, 2009 151.83 151.84 144.12 149.72 511,667 -1.56(-1.03%)
Nov 06, 2009 152.06 153.87 150.57 151.28 199,244 -0.79(-0.52%)
Nov 05, 2009 152.93 152.93 150.40 152.07 260,848 +1.75(+1.16%)
Nov 04, 2009 154.45 154.45 148.68 150.32 583,217 -4.47(-2.89%)
Nov 03, 2009 152.93 154.92 152.01 154.79 185,026 +0.76(+0.50%)
Nov 02, 2009 155.20 155.83 153.12 154.03 208,987 +0.36(+0.24%)
Oct 30, 2009 153.28 156.49 152.80 153.66 285,885 +0.86(+0.56%)
Oct 29, 2009 162.77 163.53 152.00 152.80 679,322 -7.58(-4.73%)
Oct 28, 2009 162.78 164.43 158.98 160.38 361,018 -5.20(-3.14%)
Oct 27, 2009 165.46 167.67 163.97 165.58 169,938 +1.02(+0.62%)
Oct 26, 2009 173.05 173.05 163.92 164.56 88,847 -2.72(-1.62%)
Oct 23, 2009 167.83 170.05 166.68 167.27 72,646 -0.80(-0.47%)
Oct 22, 2009 166.71 168.59 162.44 168.07 192,422 +0.45(+0.27%)
Oct 21, 2009 172.97 175.09 167.53 167.62 186,796 -6.56(-3.77%)
Oct 20, 2009 171.88 175.15 167.08 174.19 130,147 +2.67(+1.56%)
Oct 19, 2009 169.92 174.88 168.11 171.51 132,622 +1.17(+0.68%)
Oct 16, 2009 171.20 171.82 168.98 170.35 65,554 -1.92(-1.12%)
Oct 15, 2009 170.62 172.97 170.51 172.27 114,230 +1.68(+0.99%)
Oct 14, 2009 169.39 170.94 165.80 170.59 109,582 +2.29(+1.36%)
Oct 13, 2009 167.06 169.70 165.84 168.30 120,302 +0.54(+0.32%)
Oct 12, 2009 169.73 170.06 167.10 167.76 80,929 -1.18(-0.70%)
Oct 09, 2009 166.90 169.16 166.55 168.95 78,482 +1.57(+0.94%)
Oct 08, 2009 164.65 168.10 164.06 167.38 255,319 +3.03(+1.84%)
Oct 07, 2009 162.08 164.96 161.53 164.35 150,332 +1.60(+0.99%)
Oct 06, 2009 161.51 163.90 159.94 162.75 95,780 +2.25(+1.40%)
Oct 05, 2009 160.31 161.25 158.91 160.50 119,929 +0.13(+0.08%)
Oct 02, 2009 161.81 164.76 160.21 160.37 164,934 -2.38(-1.47%)
Oct 01, 2009 165.06 165.06 162.31 162.75 192,422 -2.04(-1.24%)
Sep 30, 2009 166.01 166.88 163.26 164.80 189,656 -1.07(-0.65%)
Sep 29, 2009 161.03 167.33 160.35 165.87 274,049 +5.39(+3.36%)
Sep 28, 2009 159.32 161.56 158.57 160.48 116,581 +1.01(+0.63%)
Sep 25, 2009 161.36 161.94 156.09 159.48 196,919 -1.51(-0.94%)
Sep 24, 2009 161.94 163.87 159.25 160.98 86,448 -0.91(-0.56%)
Sep 23, 2009 166.18 166.53 161.89 161.89 201,233 -4.66(-2.80%)
Sep 22, 2009 163.48 167.17 161.77 166.55 316,213 -1.24(-0.74%)
Sep 21, 2009 153.68 169.57 153.68 167.79 491,064 +13.35(+8.64%)
Sep 18, 2009 151.41 156.33 151.41 154.44 271,679 -0.59(-0.38%)
Sep 17, 2009 154.13 155.96 153.80 155.03 203,713 +1.23(+0.80%)
Sep 16, 2009 153.09 153.83 151.84 153.80 127,446 +0.43(+0.28%)
Sep 15, 2009 152.32 154.80 152.32 153.37 275,789 +1.01(+0.67%)
Sep 14, 2009 153.61 154.93 151.20 152.35 239,270 -1.28(-0.83%)
Sep 11, 2009 157.28 157.50 153.31 153.63 160,059 -3.98(-2.53%)
Sep 10, 2009 156.35 161.25 156.35 157.61 127,015 +1.23(+0.79%)
Sep 09, 2009 156.18 157.39 155.42 156.38 124,132 +0.65(+0.42%)
Sep 08, 2009 155.29 156.23 154.45 155.73 98,136 -0.20(-0.13%)
Sep 04, 2009 157.54 157.54 154.76 155.93 74,787 -1.41(-0.89%)
Sep 03, 2009 155.09 157.42 153.46 157.33 179,455 +2.70(+1.75%)
Sep 02, 2009 156.63 158.99 154.55 154.63 151,648 -2.40(-1.53%)
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.