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

Strayer Education (NQ: STRA )

119.20 -1.46 (-1.21%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 15, 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, 2010 108.59 109.15 104.60 105.27 314,055 -4.39(-4.01%)
Nov 29, 2010 108.26 111.53 108.16 109.66 194,878 +1.15(+1.06%)
Nov 26, 2010 108.05 108.85 108.05 108.51 39,062 +0.11(+0.10%)
Nov 24, 2010 110.02 108.40 108.40 108.40 198,369 -1.07(-0.98%)
Nov 23, 2010 110.54 111.83 108.68 109.47 204,436 -1.43(-1.29%)
Nov 22, 2010 111.72 111.96 109.69 110.91 126,081 -1.05(-0.94%)
Nov 19, 2010 111.87 113.04 109.99 111.95 129,827 -0.28(-0.25%)
Nov 18, 2010 111.66 112.54 109.70 112.23 182,206 +2.47(+2.25%)
Nov 17, 2010 113.03 114.64 108.95 109.76 217,662 -2.68(-2.38%)
Nov 16, 2010 109.09 113.87 109.09 112.44 308,169 +2.75(+2.51%)
Nov 15, 2010 110.82 111.14 109.14 109.68 126,466 +0.06(+0.06%)
Nov 12, 2010 110.52 111.31 108.96 109.62 196,320 -1.02(-0.92%)
Nov 11, 2010 110.35 111.37 110.32 110.64 167,967 -0.41(-0.37%)
Nov 10, 2010 113.03 113.03 108.40 111.04 256,870 -2.00(-1.77%)
Nov 09, 2010 109.23 114.93 109.23 113.04 736,484 +3.93(+3.60%)
Nov 08, 2010 104.10 110.78 104.10 109.11 437,887 +4.81(+4.61%)
Nov 05, 2010 102.17 104.57 102.17 104.30 155,662 +2.05(+2.00%)
Nov 04, 2010 105.00 105.00 100.60 102.26 371,054 -1.65(-1.58%)
Nov 03, 2010 108.08 108.34 99.60 103.90 666,302 -3.26(-3.04%)
Nov 02, 2010 110.01 110.97 106.60 107.16 334,315 -0.30(-0.28%)
Nov 01, 2010 108.47 108.47 106.31 107.46 512,688 -0.22(-0.21%)
Oct 29, 2010 98.24 108.17 98.21 107.68 1,311,568 +9.20(+9.34%)
Oct 28, 2010 97.40 101.19 96.98 98.48 1,859,294 +1.54(+1.59%)
Oct 27, 2010 97.74 100.13 96.46 96.94 524,073 -3.10(-3.10%)
Oct 25, 2010 100.86 101.21 99.94 100.04 314,412 -0.21(-0.21%)
Oct 22, 2010 98.78 101.90 98.46 100.25 421,184 +1.78(+1.81%)
Oct 21, 2010 100.29 100.73 96.79 98.47 409,784 -1.52(-1.52%)
Oct 20, 2010 102.28 102.33 99.17 99.99 426,906 +1.51(+1.53%)
Oct 19, 2010 99.46 100.10 97.40 98.48 507,175 -1.46(-1.46%)
Oct 18, 2010 100.74 102.35 98.91 99.94 706,195 -1.22(-1.20%)
Oct 15, 2010 104.84 106.15 100.66 101.16 768,356 -3.47(-3.32%)
Oct 14, 2010 107.20 107.71 101.56 104.63 2,514,008 -16.20(-13.41%)
Oct 13, 2010 120.75 122.29 120.13 120.83 495,685 +0.29(+0.24%)
Oct 12, 2010 124.50 126.18 120.03 120.54 424,916 -4.69(-3.74%)
Oct 11, 2010 126.37 127.34 124.89 125.22 179,197 -1.11(-0.88%)
Oct 08, 2010 126.18 127.05 124.01 126.33 749,855 +0.02(+0.02%)
Oct 07, 2010 129.87 130.98 125.97 126.31 249,333 -2.95(-2.28%)
Oct 06, 2010 130.83 131.92 128.72 129.25 209,284 -1.92(-1.47%)
Oct 05, 2010 130.19 132.26 129.51 131.18 188,534 +1.92(+1.49%)
Oct 04, 2010 136.43 136.43 129.25 129.25 249,449 -7.02(-5.15%)
Oct 01, 2010 135.06 140.02 133.12 136.27 428,427 +2.02(+1.50%)
Sep 30, 2010 130.89 137.06 129.65 134.26 476,774 +3.43(+2.62%)
Sep 29, 2010 130.17 132.93 130.02 130.82 226,461 -0.46(-0.35%)
Sep 28, 2010 133.10 133.49 128.49 131.29 224,826 -1.32(-1.00%)
Sep 27, 2010 134.59 134.59 127.86 132.61 656,217 -1.63(-1.22%)
Sep 24, 2010 123.72 135.08 122.65 134.24 1,536,661 +11.48(+9.35%)
Sep 23, 2010 122.58 133.08 119.52 122.76 788,034 -0.62(-0.50%)
Sep 22, 2010 122.05 123.78 114.64 123.38 602,012 +1.47(+1.21%)
Sep 21, 2010 126.42 126.87 121.57 121.91 246,129 -4.66(-3.68%)
Sep 20, 2010 121.54 126.94 121.54 126.56 466,343 +5.38(+4.44%)
Sep 17, 2010 124.31 126.32 120.41 121.18 632,796 +5.66(+4.90%)
Sep 15, 2010 115.58 119.22 112.86 115.52 604,015 -1.18(-1.01%)
Sep 14, 2010 118.79 120.76 116.44 116.70 312,919 -2.84(-2.37%)
Sep 13, 2010 116.94 120.01 112.46 119.54 468,212 +3.75(+3.24%)
Sep 10, 2010 115.69 119.08 113.90 115.79 377,366 +0.38(+0.33%)
Sep 09, 2010 115.22 117.79 112.67 115.41 401,557 +1.69(+1.48%)
Sep 08, 2010 111.58 115.04 111.31 113.72 287,432 +2.72(+2.45%)
Sep 07, 2010 115.39 115.40 109.56 111.00 328,091 -5.17(-4.45%)
Sep 03, 2010 114.29 119.44 114.29 116.18 320,310 +1.22(+1.06%)
Sep 02, 2010 112.73 115.44 112.59 114.95 472,274 +1.91(+1.69%)
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.