$74.48 +0.32 (%) Strayer Education Incorporated - NASDAQ

Dec. 5, 2016 | 09:30 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRA historical data

Date Open High Low Close Volume
12/2/201674.5075.0073.3074.16186,369
12/1/201673.6275.1872.1875.0078,826
11/30/201673.3674.4272.8173.23103,799
11/29/201673.6374.6172.7073.1345,031
11/28/201674.1974.7273.2573.6773,155
11/25/201673.3474.7072.1274.5644,054
11/23/201672.9274.2172.2873.38133,525
11/22/201672.0272.9970.8872.9591,145
11/21/201671.8272.4270.7172.0056,926
11/18/201670.8171.9970.4871.93135,933
11/17/201670.4971.2469.9670.38118,215
11/16/201669.2570.6667.2770.4257,119
11/15/201668.3469.5066.6869.09103,987
11/14/201669.3370.4467.3168.23161,217
11/11/201667.6569.1964.7568.45149,644
11/10/201665.7568.4463.7668.24206,060
11/9/201657.8865.9957.0865.75288,578
11/8/201658.2558.9657.9558.6838,695
11/7/201658.5059.7057.4858.6085,489
11/4/201657.1358.4557.1257.4383,886
11/3/201657.1058.1157.0257.16152,938
11/2/201657.5858.1057.1557.2659,607
11/1/201658.5758.7057.0257.7263,796
10/31/201656.7359.4156.4858.66185,634
10/28/201658.0558.2056.3056.4077,178
10/27/201655.0959.6355.0958.28266,906
10/26/201649.9554.9048.6854.18380,474
10/25/201646.6847.9346.3647.0888,801
10/24/201646.6047.0145.9946.5830,706
10/21/201645.6146.4445.4946.3746,636
10/20/201645.7445.7745.1145.6118,962
10/19/201645.2346.0745.2345.7454,842
10/18/201645.8645.9245.3045.3126,117
10/17/201645.5745.9045.1345.4747,986
10/14/201645.8946.4545.0745.7031,943
10/13/201645.4746.2644.6345.7069,663
10/12/201646.2346.7245.7745.8553,056
10/11/201646.9147.3446.0746.3037,437
10/10/201646.2647.3746.2647.1734,039
10/7/201646.5547.0845.9946.2553,385
10/6/201646.0346.8346.0046.5951,771
10/5/201646.5147.3646.1046.3343,366
10/4/201646.5647.4246.1546.2733,068
10/3/201646.3247.1346.3246.6932,830
9/30/201645.9147.0445.8446.6885,916
9/29/201646.5446.5445.7545.7841,959
9/28/201646.8147.1846.2546.6635,468
9/27/201647.4047.6346.7246.9844,507
9/26/201647.3547.7846.9547.4055,220
9/23/201647.5047.7046.5947.5163,602
9/22/201647.2747.7947.0747.5954,790
9/21/201646.0747.0246.0746.8371,111
9/20/201646.3246.5545.9946.1232,655
9/19/201646.9847.0345.8946.0855,980
9/16/201647.7548.0046.4246.68234,960
9/15/201645.7447.8245.5047.6494,553
9/14/201645.9446.5045.6145.74108,720
9/13/201646.5347.4445.4545.7852,188
9/12/201645.9147.0445.6646.9951,494
9/9/201647.1547.4646.1146.1262,722
9/8/201648.1748.1747.3547.4676,861
9/7/201648.0848.6348.0648.0647,219
9/6/201648.5748.6147.7248.2457,218
9/2/201648.8049.1547.5548.5684,996
9/1/201648.8348.9848.2848.8045,331
8/31/201649.8049.8048.2248.6881,837
8/30/201649.5749.9949.4949.8146,105
8/29/201650.6450.6849.5249.6073,070
8/26/201650.1951.2049.7650.23118,472
8/25/201651.3451.4249.7750.4198,126
8/24/201651.2251.7451.0251.25133,875
8/23/201650.3751.5850.1951.56161,320
8/22/201649.8250.8749.7050.23126,696
8/19/201647.8150.2147.8150.12180,789
8/18/201647.0348.1147.0348.0450,419
8/17/201647.3347.4346.8847.1668,975
8/16/201647.1248.0447.0647.3461,107
8/15/201646.9547.5646.9047.2866,552
8/12/201647.0847.3346.5047.1750,536
8/11/201646.6147.8946.3047.1374,190
8/10/201646.8646.8744.5846.5966,175
8/9/201647.3547.3546.6446.9571,418
8/8/201647.0547.4746.8047.4777,339
8/5/201646.0847.3246.0847.2269,289
8/4/201646.2046.9545.9046.1069,733
8/3/201645.6047.6145.3546.0991,243
8/2/201646.5846.9045.3045.6869,739
8/1/201645.8246.6945.4546.5582,789
7/29/201645.5245.9145.2545.7286,273
7/28/201645.2545.5545.2545.45100,861
7/27/201648.0048.0043.5045.47262,704
7/26/201649.6349.9849.1449.4683,384
7/25/201649.7150.5849.2049.3665,626
7/22/201649.8550.4249.8150.0067,286
7/21/201649.8150.6249.8149.9949,417
7/20/201649.2650.4049.2650.0048,000
7/19/201649.8550.0649.2549.3142,043
7/18/201650.2550.3849.0649.98101,685
7/15/201650.5550.5549.6850.0854,896
7/14/201650.3950.9049.4950.1747,285
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center