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

Strayer Education (NQ: STRA )

93.23 -1.57 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2005 65.42 66.30 64.41 64.85 396,795 -0.84(-1.28%)
May 27, 2005 64.73 66.34 64.69 65.69 119,938 +0.57(+0.87%)
May 26, 2005 64.43 65.50 64.39 65.12 206,425 +0.89(+1.39%)
May 25, 2005 64.38 65.03 64.10 64.23 187,566 -0.71(-1.09%)
May 24, 2005 65.27 65.32 64.81 64.94 248,603 +0.12(+0.18%)
May 23, 2005 64.77 65.29 64.46 64.82 375,087 -0.07(-0.11%)
May 20, 2005 64.77 65.32 63.94 64.89 233,620 +0.08(+0.13%)
May 19, 2005 65.59 65.96 63.00 64.81 1,270,244 -2.26(-3.37%)
May 18, 2005 66.71 67.10 66.15 67.07 217,075 +0.12(+0.18%)
May 17, 2005 66.98 67.11 66.03 66.95 148,221 -0.16(-0.24%)
May 16, 2005 66.58 67.63 66.40 67.11 280,376 +0.14(+0.21%)
May 13, 2005 65.41 67.01 65.03 66.97 350,814 +1.56(+2.38%)
May 12, 2005 64.72 65.61 64.72 65.41 166,097 +0.29(+0.45%)
May 11, 2005 64.15 66.04 62.80 65.12 300,367 +1.51(+2.37%)
May 10, 2005 64.06 64.06 62.76 63.62 478,429 -0.26(-0.41%)
May 09, 2005 62.05 64.65 62.00 63.88 296,640 +1.49(+2.39%)
May 06, 2005 62.89 63.27 62.38 62.39 318,740 -0.27(-0.43%)
May 05, 2005 63.84 64.18 62.09 62.66 1,140,225 -0.41(-0.65%)
May 04, 2005 63.73 65.25 57.57 63.07 10,131,269 -14.01(-18.18%)
May 03, 2005 81.10 81.41 76.77 77.08 259,283 -3.91(-4.83%)
May 02, 2005 79.90 81.62 79.75 80.99 131,340 +1.03(+1.29%)
Apr 29, 2005 80.59 80.80 78.37 79.96 111,851 -0.54(-0.68%)
Apr 28, 2005 81.77 82.36 80.51 80.51 95,852 -1.27(-1.55%)
Apr 27, 2005 81.02 81.77 79.41 81.77 82,664 +0.53(+0.65%)
Apr 26, 2005 83.11 83.11 81.01 81.24 77,715 -1.59(-1.92%)
Apr 25, 2005 81.59 83.07 80.95 82.83 129,663 +1.29(+1.58%)
Apr 22, 2005 81.72 81.84 80.92 81.54 58,435 +0.27(+0.33%)
Apr 21, 2005 80.54 81.88 80.54 81.27 137,896 +0.89(+1.10%)
Apr 20, 2005 81.62 81.86 80.25 80.39 86,533 -1.23(-1.51%)
Apr 19, 2005 82.10 82.10 81.12 81.62 91,174 -0.21(-0.26%)
Apr 18, 2005 82.22 82.96 81.37 81.83 199,312 +0.01(+0.01%)
Apr 15, 2005 84.29 84.36 81.78 81.82 101,938 -1.30(-1.57%)
Apr 14, 2005 84.54 84.76 82.59 83.12 169,269 -1.41(-1.67%)
Apr 13, 2005 85.08 85.53 84.52 84.53 122,911 -0.38(-0.45%)
Apr 12, 2005 83.44 85.02 82.36 84.91 73,836 +0.96(+1.15%)
Apr 11, 2005 83.21 84.00 82.43 83.95 61,594 +1.45(+1.75%)
Apr 08, 2005 85.16 85.16 82.44 82.50 115,162 -2.28(-2.69%)
Apr 07, 2005 84.97 85.05 84.14 84.78 129,884 +0.22(+0.26%)
Apr 06, 2005 85.72 85.87 84.43 84.56 76,460 -1.27(-1.48%)
Apr 05, 2005 84.43 85.87 84.43 85.83 85,675 +1.19(+1.41%)
Apr 04, 2005 83.79 84.94 82.91 84.64 73,024 +1.05(+1.26%)
Apr 01, 2005 84.78 85.05 83.10 83.58 106,081 -0.88(-1.04%)
Mar 31, 2005 84.52 84.74 83.37 84.46 111,136 +0.04(+0.04%)
Mar 30, 2005 84.64 85.68 84.06 84.43 155,699 +0.19(+0.22%)
Mar 29, 2005 82.30 84.51 81.99 84.24 424,705 +0.38(+0.45%)
Mar 28, 2005 81.92 84.02 81.62 83.86 166,897 +2.06(+2.51%)
Mar 24, 2005 81.80 82.31 81.78 81.80 100,275 -0.37(-0.45%)
Mar 23, 2005 81.57 82.25 81.43 82.18 134,592 +0.24(+0.29%)
Mar 22, 2005 82.04 82.26 81.40 81.94 109,920 -0.20(-0.24%)
Mar 21, 2005 81.77 82.41 81.77 82.14 146,453 +0.28(+0.34%)
Mar 18, 2005 81.95 82.44 81.54 81.86 179,940 -0.43(-0.53%)
Mar 17, 2005 80.02 83.07 79.69 82.30 225,227 +2.15(+2.68%)
Mar 16, 2005 77.57 80.43 77.03 80.15 250,300 +2.94(+3.80%)
Mar 15, 2005 78.66 79.37 77.09 77.21 118,465 -1.71(-2.17%)
Mar 14, 2005 77.65 79.64 77.65 78.93 92,954 +0.92(+1.18%)
Mar 11, 2005 78.43 79.11 76.55 78.00 76,935 -0.72(-0.92%)
Mar 10, 2005 79.03 79.86 78.11 78.73 70,287 -0.45(-0.56%)
Mar 09, 2005 80.42 80.42 79.14 79.17 43,052 -1.00(-1.25%)
Mar 08, 2005 81.67 81.67 79.96 80.17 59,265 -1.33(-1.63%)
Mar 07, 2005 81.74 81.92 81.21 81.50 126,011 +0.13(+0.16%)
Mar 04, 2005 81.54 82.33 80.93 81.36 140,350 +0.27(+0.33%)
Mar 03, 2005 80.67 81.49 79.84 81.10 116,309 +0.34(+0.42%)
Mar 02, 2005 79.94 81.26 79.94 80.76 93,900 +0.60(+0.75%)
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.