$46.54 -0.52 (%) Strayer Education Incorporated - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRA historical data

Date Open High Low Close Volume
5/22/201547.0347.1646.0846.5437,891
5/21/201546.7147.3346.1447.0657,565
5/20/201547.3747.4846.5447.0053,328
5/19/201547.4847.8046.8547.3589,252
5/18/201548.6048.6046.9447.3694,935
5/15/201547.9648.6946.2348.5977,670
5/14/201548.1948.3047.3348.1172,400
5/13/201548.4548.4847.5548.0772,539
5/12/201548.7048.7047.4148.07194,495
5/11/201548.1249.4647.7848.7182,082
5/8/201548.6148.7547.8448.0287,312
5/7/201546.7048.1845.5347.91161,795
5/6/201548.7249.3643.9546.84481,326
5/5/201550.1450.3548.4548.94191,079
5/4/201550.3751.0750.2150.41109,868
5/1/201550.8151.1350.2850.4097,859
4/30/201551.5651.5650.0150.72121,270
4/29/201552.6752.6751.5451.88111,836
4/28/201552.5453.1852.4052.9160,900
4/27/201553.7154.3552.3052.7476,337
4/24/201554.1654.1652.8353.40122,666
4/23/201553.8554.4253.2454.3476,676
4/22/201554.0354.8753.1454.1567,737
4/21/201554.4854.7953.4653.9473,518
4/20/201552.6754.3552.6454.01147,373
4/17/201552.2052.5551.6352.3899,615
4/16/201553.0753.5852.2952.7983,893
4/15/201552.0953.6651.9853.08182,293
4/14/201552.4252.5451.7551.88125,276
4/13/201552.3652.5151.5251.8975,343
4/10/201552.4253.0252.0552.13108,883
4/9/201552.7453.1351.9052.16120,840
4/8/201552.9153.6552.1052.58217,149
4/7/201553.5854.5952.7652.97110,006
4/6/201554.2755.1653.7053.83168,002
4/2/201555.1055.9754.3954.5063,055
4/1/201553.4055.8453.0755.00164,372
3/31/201554.8655.3053.2653.41186,677
3/30/201560.0860.7255.0155.11264,552
3/27/201558.5460.3058.4159.93198,871
3/26/201559.0059.8957.9358.56139,489
3/25/201562.6962.6959.0159.14267,864
3/24/201562.8063.8762.0063.13124,387
3/23/201562.5163.6862.0463.08131,980
3/20/201563.8264.3362.4462.67147,212
3/19/201562.1563.6361.8063.50180,035
3/18/201559.9362.5559.5462.52142,103
3/17/201559.7960.6459.7059.96129,745
3/16/201560.3660.5159.2559.83118,703
3/13/201560.8160.9059.2759.9399,342
3/12/201560.3861.6060.0361.0698,841
3/11/201559.7660.0859.2459.9560,400
3/10/201560.0960.9958.7259.9098,215
3/9/201559.7161.0058.7860.67190,653
3/6/201560.3560.9058.8759.77117,866
3/5/201560.9861.3360.1460.85111,983
3/4/201559.7461.9959.5361.15108,818
3/3/201561.0361.3659.5960.10188,692
3/2/201560.8861.4560.1661.2391,654
2/27/201561.5761.6159.8260.8789,614
2/26/201561.1662.6061.1161.8267,515
2/25/201561.8061.8560.0861.3545,878
2/24/201561.7362.6161.5261.6558,513
2/23/201561.4562.5860.8261.68117,297
2/20/201562.2162.2161.0161.4564,791
2/19/201561.8463.1961.8462.1441,127
2/18/201561.5362.4161.5362.3066,576
2/17/201562.2262.9361.5261.84106,025
2/13/201563.0363.9761.7062.4199,425
2/12/201563.7363.9761.9163.15132,235
2/11/201561.9363.7461.8863.60112,532
2/10/201563.2663.2661.1062.22149,210
2/9/201564.0264.0861.7262.75232,542
2/6/201569.1769.1761.5064.03585,881
2/5/201570.1570.9468.9970.0084,228
2/4/201570.7271.8569.9370.1556,224
2/3/201568.4071.4067.9271.31102,149
2/2/201567.2868.2665.9368.11104,340
1/30/201570.4971.2166.3567.00164,207
1/29/201570.5771.1369.4370.8884,265
1/28/201570.9871.5069.3270.3292,707
1/27/201567.1770.9166.4370.76167,870
1/26/201567.9968.3564.1967.89463,753
1/23/201570.2170.7467.7767.98118,366
1/22/201568.6970.7368.2070.08118,597
1/21/201568.6369.2567.4668.24140,576
1/20/201569.5969.5967.7068.5788,439
1/16/201566.8369.7166.7069.59107,438
1/15/201568.7768.9666.9967.0467,728
1/14/201567.2769.0066.9368.6673,921
1/13/201567.5469.5066.7267.7574,873
1/12/201567.9067.9065.3267.14122,261
1/9/201569.9870.4867.3467.92170,378
1/8/201570.7471.0368.6070.27133,529
1/7/201569.6670.4768.5570.4365,852
1/6/201570.5670.5668.2369.08127,142
1/5/201571.8972.8469.6170.5269,490
1/2/201574.6974.6971.1472.6387,715
12/31/201474.4975.0074.1574.2893,709
12/30/201474.6275.0074.4074.4861,569
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center