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

Strayer Education (NQ: STRA )

113.42 -0.29 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2006 75.96 76.54 75.32 75.48 199,370 +0.01(+0.01%)
May 30, 2006 77.19 77.19 75.47 75.47 164,938 -1.56(-2.02%)
May 26, 2006 77.92 78.35 76.59 77.03 114,745 -0.82(-1.05%)
May 25, 2006 77.42 78.67 76.89 77.85 198,080 +0.63(+0.81%)
May 24, 2006 76.05 77.39 75.57 77.22 262,728 +1.36(+1.79%)
May 23, 2006 75.69 76.44 74.92 75.87 190,270 -0.17(-0.22%)
May 22, 2006 74.28 76.88 74.28 76.03 250,920 +1.06(+1.41%)
May 19, 2006 75.74 76.48 74.03 74.97 403,261 -1.59(-2.08%)
May 18, 2006 76.93 77.86 76.07 76.56 261,697 +0.08(+0.11%)
May 17, 2006 77.21 78.07 76.12 76.48 199,920 -1.25(-1.61%)
May 16, 2006 79.93 79.93 77.26 77.73 398,177 -1.80(-2.27%)
May 15, 2006 80.15 81.14 78.17 79.53 355,461 -0.85(-1.05%)
May 12, 2006 81.38 81.41 80.23 80.38 148,280 -1.10(-1.35%)
May 11, 2006 82.88 83.63 81.11 81.48 115,846 -1.40(-1.69%)
May 10, 2006 83.60 84.79 82.67 82.88 174,163 -0.33(-0.39%)
May 09, 2006 82.67 83.99 82.47 83.20 291,044 +0.86(+1.04%)
May 08, 2006 82.08 82.54 81.95 82.35 382,669 +0.20(+0.25%)
May 05, 2006 80.88 82.50 80.67 82.14 379,977 +1.85(+2.30%)
May 04, 2006 82.35 84.27 79.88 80.29 1,376,723 +1.86(+2.37%)
May 03, 2006 78.98 79.61 77.85 78.43 330,829 -0.23(-0.29%)
May 02, 2006 78.13 79.26 77.91 78.66 315,302 +0.25(+0.32%)
May 01, 2006 78.70 79.75 77.89 78.41 311,915 -0.32(-0.40%)
Apr 28, 2006 78.43 80.67 78.43 78.73 264,574 -0.20(-0.25%)
Apr 27, 2006 79.47 81.19 78.84 78.92 196,285 -1.23(-1.54%)
Apr 26, 2006 77.22 80.92 77.22 80.16 316,427 +3.09(+4.00%)
Apr 25, 2006 78.05 78.05 76.38 77.07 190,588 -0.65(-0.83%)
Apr 24, 2006 78.04 78.22 76.50 77.72 264,417 -0.48(-0.62%)
Apr 21, 2006 77.92 78.63 77.81 78.20 261,187 +0.26(+0.34%)
Apr 20, 2006 77.93 78.42 77.72 77.94 87,246 +0.16(+0.20%)
Apr 19, 2006 77.22 78.27 76.61 77.78 95,117 +0.49(+0.64%)
Apr 18, 2006 74.61 77.42 74.65 77.29 205,172 +2.68(+3.59%)
Apr 17, 2006 74.80 75.71 74.14 74.61 98,554 -0.31(-0.41%)
Apr 13, 2006 76.27 76.27 74.64 74.92 317,135 -1.36(-1.78%)
Apr 12, 2006 76.03 76.37 75.37 76.27 93,993 +0.24(+0.32%)
Apr 11, 2006 76.13 76.85 75.52 76.03 119,543 -0.38(-0.50%)
Apr 10, 2006 76.56 77.86 75.70 76.41 98,245 +0.04(+0.05%)
Apr 07, 2006 77.63 77.98 76.13 76.37 142,871 -0.97(-1.25%)
Apr 06, 2006 76.65 77.67 76.06 77.34 76,967 +0.70(+0.91%)
Apr 05, 2006 77.39 77.64 75.62 76.65 141,095 -0.48(-0.62%)
Apr 04, 2006 76.68 77.93 76.19 77.12 197,532 -0.28(-0.36%)
Apr 03, 2006 77.66 78.50 77.10 77.40 317,035 -0.02(-0.02%)
Mar 31, 2006 77.15 77.61 76.85 77.42 157,091 +0.04(+0.05%)
Mar 30, 2006 76.86 77.98 76.26 77.38 166,942 +0.89(+1.16%)
Mar 29, 2006 75.72 76.99 75.70 76.49 165,885 +1.08(+1.43%)
Mar 28, 2006 74.95 76.23 74.76 75.42 80,234 +0.51(+0.69%)
Mar 27, 2006 75.31 75.46 74.09 74.90 118,264 -0.70(-0.93%)
Mar 24, 2006 76.65 76.84 74.77 75.61 129,261 -1.00(-1.30%)
Mar 23, 2006 76.54 78.15 75.56 76.61 180,830 -0.51(-0.66%)
Mar 22, 2006 75.40 77.64 75.02 77.11 256,913 +1.71(+2.27%)
Mar 21, 2006 75.71 76.41 75.21 75.40 120,351 -0.59(-0.78%)
Mar 20, 2006 75.23 76.33 74.31 75.99 187,357 +1.16(+1.55%)
Mar 17, 2006 75.09 75.47 74.61 74.84 258,272 -0.06(-0.08%)
Mar 16, 2006 74.23 74.96 73.65 74.90 122,239 +0.48(+0.64%)
Mar 15, 2006 75.08 75.09 73.74 74.42 126,961 -0.31(-0.42%)
Mar 14, 2006 73.44 74.90 72.78 74.73 122,943 +1.08(+1.46%)
Mar 13, 2006 73.81 74.10 73.46 73.65 154,833 -0.08(-0.11%)
Mar 10, 2006 73.62 74.12 73.37 73.74 154,949 +0.17(+0.24%)
Mar 09, 2006 74.03 75.07 73.50 73.56 111,117 -1.02(-1.37%)
Mar 08, 2006 75.22 75.71 74.31 74.59 169,614 -0.84(-1.11%)
Mar 07, 2006 74.99 75.55 74.04 75.43 289,641 -0.38(-0.50%)
Mar 06, 2006 73.02 77.40 73.02 75.80 690,059 +3.88(+5.39%)
Mar 03, 2006 71.88 72.41 71.47 71.93 158,880 -0.44(-0.61%)
Mar 02, 2006 72.50 72.68 71.96 72.37 98,241 -0.08(-0.10%)
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.