Skip to main content

Strayer Education (NQ: STRA )

109.52 +1.37 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 47.38 48.37 47.38 48.15 193,837 +0.74(+1.57%)
Jan 30, 2013 46.82 47.84 46.51 47.40 200,972 +0.42(+0.90%)
Jan 29, 2013 48.08 48.09 46.44 46.98 225,348 -1.27(-2.63%)
Jan 28, 2013 47.08 48.56 45.98 48.25 319,312 +1.47(+3.15%)
Jan 25, 2013 47.64 47.89 45.74 46.77 126,637 -0.57(-1.20%)
Jan 24, 2013 45.35 47.51 44.58 47.34 259,893 +1.39(+3.02%)
Jan 23, 2013 46.11 46.28 45.35 45.95 94,952 -0.08(-0.18%)
Jan 22, 2013 46.37 46.54 45.62 46.04 83,836 -0.19(-0.40%)
Jan 18, 2013 46.33 46.84 46.04 46.22 98,765 -0.03(-0.07%)
Jan 17, 2013 45.81 46.55 45.81 46.26 78,157 +0.55(+1.20%)
Jan 16, 2013 45.95 46.34 45.40 45.71 105,417 -0.46(-0.99%)
Jan 15, 2013 44.65 46.39 44.45 46.17 106,601 +1.21(+2.69%)
Jan 14, 2013 45.25 45.55 44.52 44.96 348,815 +0.08(+0.17%)
Jan 11, 2013 45.22 45.64 44.42 44.88 221,512 -0.26(-0.58%)
Jan 10, 2013 44.87 45.41 44.17 45.14 319,364 +0.55(+1.23%)
Jan 09, 2013 47.16 47.16 44.13 44.59 731,597 -3.78(-7.82%)
Jan 08, 2013 48.65 49.65 47.95 48.37 311,943 -0.44(-0.90%)
Jan 07, 2013 51.40 51.61 48.09 48.81 224,733 -2.68(-5.21%)
Jan 04, 2013 49.65 52.45 49.65 51.50 203,090 +1.77(+3.56%)
Jan 03, 2013 48.11 50.47 48.11 49.73 159,425 +1.54(+3.20%)
Jan 02, 2013 49.01 49.07 47.82 48.19 226,819 +0.68(+1.42%)
Dec 31, 2012 46.67 47.59 45.89 47.51 228,612 +0.70(+1.50%)
Dec 28, 2012 47.81 48.22 46.55 46.81 142,301 -1.34(-2.78%)
Dec 27, 2012 48.97 48.97 47.04 48.15 218,965 -0.59(-1.22%)
Dec 26, 2012 48.90 49.63 48.59 48.74 133,860 -0.05(-0.10%)
Dec 24, 2012 49.00 49.41 47.93 48.79 84,896 +0.69(+1.44%)
Dec 21, 2012 49.06 49.92 47.59 48.09 655,509 -1.20(-2.44%)
Dec 20, 2012 49.49 49.98 48.81 49.30 170,890 -0.04(-0.08%)
Dec 19, 2012 51.01 51.42 49.34 49.34 319,985 -1.57(-3.09%)
Dec 18, 2012 50.25 51.56 49.97 50.91 443,579 +0.63(+1.26%)
Dec 17, 2012 50.56 50.96 49.70 50.28 313,815 +0.02(+0.03%)
Dec 14, 2012 50.91 51.83 49.94 50.26 386,049 -0.81(-1.59%)
Dec 13, 2012 50.45 52.16 50.09 51.07 270,861 +0.75(+1.50%)
Dec 12, 2012 49.96 51.81 49.89 50.32 313,863 +0.53(+1.07%)
Dec 11, 2012 48.94 50.03 48.24 49.79 291,751 +0.89(+1.82%)
Dec 10, 2012 48.09 49.24 47.96 48.90 235,489 +0.81(+1.69%)
Dec 07, 2012 47.93 49.03 47.49 48.09 225,974 +0.15(+0.32%)
Dec 06, 2012 48.74 48.74 47.18 47.93 401,442 -1.00(-2.04%)
Dec 05, 2012 45.83 49.85 45.62 48.93 696,880 +3.27(+7.15%)
Dec 04, 2012 44.40 45.81 44.11 45.67 260,546 +1.39(+3.13%)
Nov 30, 2012 44.12 44.52 43.15 44.28 185,535 +0.32(+0.73%)
Nov 29, 2012 42.52 44.45 42.11 43.96 176,870 +1.62(+3.84%)
Nov 28, 2012 41.81 42.60 40.83 42.33 158,704 +0.34(+0.81%)
Nov 27, 2012 41.60 42.61 41.00 41.99 181,800 +0.44(+1.06%)
Nov 26, 2012 41.62 42.66 40.85 41.55 283,811 -0.28(-0.67%)
Nov 23, 2012 40.03 41.94 39.64 41.83 170,497 +1.80(+4.50%)
Nov 21, 2012 40.28 41.08 39.84 40.03 255,769 -0.23(-0.57%)
Nov 20, 2012 41.07 41.34 40.02 40.26 192,805 -0.98(-2.37%)
Nov 19, 2012 40.97 41.30 39.85 41.24 284,183 +0.92(+2.28%)
Nov 16, 2012 39.65 40.59 39.32 40.32 329,426 +0.69(+1.75%)
Nov 15, 2012 39.23 40.33 39.01 39.62 406,621 +0.26(+0.66%)
Nov 14, 2012 39.91 40.52 38.54 39.36 695,939 +0.68(+1.76%)
Nov 13, 2012 38.24 40.09 38.24 38.68 691,813 +0.16(+0.41%)
Nov 12, 2012 36.69 38.89 35.62 38.53 1,259,320 -0.02(-0.04%)
Nov 09, 2012 40.04 42.97 38.19 38.54 1,810,709 -8.01(-17.20%)
Nov 08, 2012 48.26 48.26 45.42 46.55 536,401 -1.91(-3.95%)
Nov 07, 2012 49.68 49.68 46.15 48.46 458,525 -1.56(-3.11%)
Nov 06, 2012 46.58 50.24 46.50 50.02 331,666 +3.21(+6.85%)
Nov 05, 2012 48.07 48.32 46.57 46.81 144,477 -1.11(-2.32%)
Nov 02, 2012 49.04 49.68 47.66 47.92 199,813 -0.78(-1.60%)
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.