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

Strayer Education (NQ: STRA )

114.75 -0.09 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2010 187.03 192.68 185.59 185.59 187,408 -1.12(-0.60%)
Apr 29, 2010 193.22 193.39 176.34 186.72 579,257 -1.65(-0.88%)
Apr 28, 2010 190.82 194.19 187.32 188.36 235,385 -1.53(-0.80%)
Apr 27, 2010 191.09 191.90 189.47 189.89 105,761 -0.02(-0.01%)
Apr 26, 2010 192.75 192.75 187.52 189.91 231,508 -3.24(-1.68%)
Apr 23, 2010 196.61 199.18 192.61 193.16 162,966 -4.01(-2.03%)
Apr 22, 2010 195.78 198.25 192.71 197.17 176,861 -0.15(-0.08%)
Apr 21, 2010 192.52 200.34 191.72 197.32 168,046 +3.53(+1.82%)
Apr 20, 2010 193.55 194.55 190.18 193.79 187,436 +0.63(+0.32%)
Apr 19, 2010 193.52 196.05 192.12 193.16 106,302 -1.12(-0.57%)
Apr 16, 2010 192.34 196.18 192.15 194.28 93,823 +1.14(+0.59%)
Apr 15, 2010 191.20 193.98 190.62 193.14 66,935 +2.30(+1.20%)
Apr 14, 2010 193.49 194.64 189.90 190.84 330,745 -1.68(-0.87%)
Apr 13, 2010 182.84 195.81 182.39 192.52 452,633 +10.39(+5.70%)
Apr 12, 2010 183.13 183.13 179.62 182.13 84,893 -0.08(-0.05%)
Apr 09, 2010 180.12 183.82 179.39 182.22 216,381 +0.47(+0.26%)
Apr 08, 2010 184.14 184.71 181.43 181.75 86,941 -2.03(-1.10%)
Apr 07, 2010 187.86 188.13 182.47 183.78 232,617 -3.54(-1.89%)
Apr 06, 2010 185.92 188.32 185.11 187.32 258,309 +0.50(+0.27%)
Apr 05, 2010 185.35 187.10 183.36 186.82 96,996 +2.32(+1.26%)
Apr 01, 2010 186.84 184.50 184.50 184.50 154,575 -1.40(-0.75%)
Mar 31, 2010 184.53 187.33 184.53 185.90 150,385 -0.53(-0.29%)
Mar 30, 2010 186.31 187.86 185.50 186.43 155,200 +0.64(+0.35%)
Mar 29, 2010 184.73 186.52 183.80 185.79 117,651 +2.16(+1.18%)
Mar 26, 2010 185.59 186.35 182.65 183.63 71,522 -1.30(-0.70%)
Mar 25, 2010 184.84 187.00 184.06 184.93 93,553 +0.56(+0.31%)
Mar 24, 2010 187.03 187.03 183.67 184.36 143,561 -3.97(-2.11%)
Mar 23, 2010 186.78 188.56 185.20 188.33 119,572 +0.43(+0.23%)
Mar 22, 2010 186.51 189.40 184.55 187.91 88,400 +2.94(+1.59%)
Mar 19, 2010 186.72 188.28 184.07 184.97 173,502 -1.01(-0.54%)
Mar 18, 2010 187.33 188.49 184.61 185.97 125,743 -0.34(-0.18%)
Mar 17, 2010 187.78 188.20 185.29 186.32 144,855 -1.90(-1.01%)
Mar 16, 2010 185.88 189.66 185.47 188.22 109,460 +1.96(+1.05%)
Mar 15, 2010 185.22 188.14 184.32 186.26 99,933 -1.14(-0.61%)
Mar 12, 2010 186.78 188.60 183.91 187.40 145,681 +1.90(+1.02%)
Mar 11, 2010 183.63 185.52 183.63 185.50 135,605 +0.89(+0.48%)
Mar 10, 2010 182.10 185.63 181.82 184.61 147,592 +2.93(+1.61%)
Mar 09, 2010 181.50 186.16 180.77 181.68 203,123 -0.88(-0.48%)
Mar 08, 2010 184.75 184.75 181.26 182.55 172,876 -2.50(-1.35%)
Mar 05, 2010 184.61 189.32 183.26 185.06 214,217 +1.83(+1.00%)
Mar 04, 2010 180.38 184.26 178.87 183.23 330,937 +3.45(+1.92%)
Mar 03, 2010 176.21 181.63 175.33 179.78 229,454 +3.26(+1.85%)
Mar 02, 2010 177.10 177.86 171.00 176.52 198,799 -0.62(-0.35%)
Mar 01, 2010 174.44 178.09 172.87 177.13 286,020 +3.98(+2.30%)
Feb 26, 2010 171.03 174.43 169.75 173.16 209,910 +1.65(+0.96%)
Feb 25, 2010 168.81 173.62 168.51 171.51 376,706 +2.36(+1.39%)
Feb 24, 2010 167.03 169.15 166.59 169.15 213,977 +1.84(+1.10%)
Feb 23, 2010 166.26 168.59 166.26 167.31 165,265 +0.33(+0.20%)
Feb 22, 2010 166.22 167.26 162.65 166.98 189,135 +1.36(+0.82%)
Feb 19, 2010 163.53 165.84 159.76 165.62 353,655 +0.43(+0.26%)
Feb 18, 2010 166.46 166.46 163.01 165.19 286,340 +1.65(+1.01%)
Feb 17, 2010 162.71 164.62 162.27 163.53 277,969 +0.56(+0.34%)
Feb 16, 2010 157.90 163.49 157.75 162.98 289,574 +6.06(+3.86%)
Feb 12, 2010 154.44 156.92 156.92 156.92 417,602 +1.48(+0.95%)
Feb 11, 2010 150.66 159.65 145.09 155.44 1,317,131 -4.39(-2.75%)
Feb 10, 2010 157.55 160.09 156.19 159.83 141,836 +2.82(+1.79%)
Feb 09, 2010 156.60 157.53 155.73 157.01 94,903 +0.19(+0.12%)
Feb 08, 2010 157.01 158.85 155.21 156.82 83,358 -0.49(-0.31%)
Feb 05, 2010 157.29 158.24 155.21 157.31 153,640 -0.40(-0.26%)
Feb 04, 2010 158.29 159.41 156.31 157.72 212,984 -1.70(-1.07%)
Feb 03, 2010 158.47 159.84 158.26 159.42 210,586 +0.73(+0.46%)
Feb 02, 2010 158.99 159.86 156.95 158.69 208,438 -0.56(-0.35%)
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.