Skip to main content

Strayer Education (NQ: STRA )

109.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 44.40 44.67 43.37 43.52 73,597 -0.98(-2.21%)
Dec 30, 2002 44.13 44.73 43.89 44.50 88,925 -0.15(-0.34%)
Dec 27, 2002 44.02 44.90 43.93 44.65 79,808 +0.06(+0.14%)
Dec 26, 2002 43.79 44.89 43.46 44.59 56,684 +0.92(+2.10%)
Dec 24, 2002 44.24 44.52 43.57 43.68 24,840 -0.56(-1.27%)
Dec 23, 2002 41.63 44.44 40.96 44.24 53,645 +1.42(+3.32%)
Dec 20, 2002 41.63 43.28 40.96 42.81 93,285 +1.10(+2.65%)
Dec 19, 2002 42.31 42.79 41.66 41.71 74,522 -0.77(-1.82%)
Dec 18, 2002 42.59 43.22 41.81 42.48 110,330 -0.39(-0.92%)
Dec 17, 2002 43.67 44.04 42.38 42.87 55,099 -0.98(-2.24%)
Dec 16, 2002 44.32 44.35 42.99 43.86 80,468 -0.66(-1.48%)
Dec 13, 2002 45.69 45.70 44.52 44.52 70,823 -1.27(-2.78%)
Dec 12, 2002 45.27 46.06 45.25 45.79 71,615 +0.36(+0.80%)
Dec 11, 2002 45.08 45.59 44.92 45.42 14,006 +0.73(+1.63%)
Dec 10, 2002 44.89 45.42 44.32 44.70 53,910 -0.26(-0.57%)
Dec 09, 2002 46.17 46.22 44.96 44.96 61,838 -1.10(-2.38%)
Dec 06, 2002 45.83 46.73 45.29 46.05 61,573 +0.01(+0.02%)
Dec 05, 2002 46.36 46.47 45.27 46.04 77,165 -0.25(-0.54%)
Dec 04, 2002 44.35 46.62 44.35 46.29 89,850 +1.84(+4.13%)
Dec 03, 2002 45.29 45.30 44.32 44.46 137,021 -0.92(-2.03%)
Dec 02, 2002 45.42 45.71 44.39 45.38 61,177 -0.05(-0.10%)
Nov 29, 2002 44.80 45.79 44.53 45.42 75,183 +0.90(+2.02%)
Nov 27, 2002 44.12 44.97 44.03 44.52 95,267 +0.33(+0.74%)
Nov 26, 2002 44.58 44.84 43.93 44.20 106,631 -0.39(-0.87%)
Nov 25, 2002 43.86 44.73 43.86 44.58 51,399 +0.68(+1.55%)
Nov 22, 2002 43.19 44.47 42.99 43.90 80,600 +0.52(+1.20%)
Nov 21, 2002 43.72 43.87 42.92 43.38 143,099 -0.11(-0.26%)
Nov 20, 2002 44.00 44.58 42.95 43.49 206,127 -0.39(-0.88%)
Nov 19, 2002 41.95 44.11 41.59 43.88 196,481 +2.06(+4.92%)
Nov 18, 2002 41.47 42.37 40.63 41.82 172,697 +0.23(+0.55%)
Nov 15, 2002 39.74 41.78 39.73 41.59 1,328,065 +1.70(+4.27%)
Nov 14, 2002 40.10 41.38 39.89 39.89 253,034 -0.18(-0.45%)
Nov 13, 2002 40.19 41.17 39.92 40.07 174,283 +0.00(+0.00%)
Nov 12, 2002 41.00 41.00 39.35 40.07 93,549 -0.61(-1.49%)
Nov 11, 2002 42.02 42.02 40.68 40.68 55,627 -1.46(-3.47%)
Nov 08, 2002 42.76 43.29 42.01 42.14 69,105 -0.58(-1.35%)
Nov 07, 2002 40.83 43.28 40.39 42.71 130,414 +2.04(+5.00%)
Nov 06, 2002 39.57 41.39 39.36 40.68 58,270 +1.06(+2.67%)
Nov 05, 2002 40.34 40.64 39.06 39.62 236,913 -0.80(-1.98%)
Nov 04, 2002 42.43 42.68 40.40 40.42 315,929 -1.96(-4.62%)
Nov 01, 2002 40.50 42.38 39.57 42.38 123,279 +2.19(+5.46%)
Oct 31, 2002 40.66 41.03 40.13 40.19 102,434 -1.13(-2.73%)
Oct 30, 2002 39.85 41.51 39.85 41.31 81,790 +1.48(+3.72%)
Oct 29, 2002 40.76 40.76 39.20 39.83 50,210 -0.45(-1.13%)
Oct 28, 2002 40.30 41.36 40.13 40.29 88,321 +0.08(+0.19%)
Oct 25, 2002 39.25 40.26 39.25 40.21 39,111 +1.04(+2.65%)
Oct 24, 2002 39.27 39.41 38.86 39.17 62,763 +0.03(+0.08%)
Oct 23, 2002 38.41 39.32 37.84 39.14 59,505 +0.89(+2.33%)
Oct 22, 2002 38.54 38.60 37.06 38.25 100,685 -1.10(-2.81%)
Oct 21, 2002 39.17 39.73 38.79 39.35 81,658 +0.21(+0.53%)
Oct 18, 2002 38.15 39.15 37.29 39.15 60,648 +0.94(+2.47%)
Oct 17, 2002 37.39 38.27 37.39 38.20 86,282 +0.73(+1.94%)
Oct 16, 2002 37.80 37.84 37.46 37.48 54,182 -0.36(-0.94%)
Oct 15, 2002 38.01 38.03 37.54 37.83 300,734 -0.01(-0.02%)
Oct 14, 2002 37.84 37.99 37.46 37.84 59,459 -0.06(-0.16%)
Oct 11, 2002 38.23 39.35 37.78 37.90 157,105 -0.25(-0.65%)
Oct 10, 2002 37.49 38.79 37.13 38.15 196,084 +0.95(+2.54%)
Oct 09, 2002 37.39 37.64 36.41 37.20 103,195 -0.48(-1.29%)
Oct 08, 2002 39.35 39.35 35.83 37.69 242,199 -2.50(-6.23%)
Oct 07, 2002 41.69 42.15 39.82 40.19 52,324 -1.63(-3.89%)
Oct 04, 2002 44.77 45.02 40.32 41.82 21,907,600 -3.21(-7.13%)
Oct 03, 2002 45.56 45.95 44.27 45.03 74,787 -0.46(-1.01%)
Oct 02, 2002 46.77 47.63 45.48 45.49 70,690 -1.28(-2.73%)
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.