$50.23 -0.18 (%) Strayer Education Incorporated - NASDAQ

Aug. 26, 2016 | 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
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
7/13/201650.4450.6150.1650.3747,371
7/12/201650.0450.9949.5650.3663,876
7/11/201649.9650.3649.2549.66105,557
7/8/201648.9650.1848.8649.74126,213
7/7/201648.6448.9847.8348.5450,068
7/6/201647.5948.8547.3048.51133,177
7/5/201649.5850.0247.6847.94100,018
7/1/201649.3050.0049.3049.9747,548
6/30/201646.8049.1646.8049.1390,149
6/29/201646.0446.8345.9746.7475,479
6/28/201646.5446.5445.2545.4769,378
6/27/201645.4647.0345.4545.98103,912
6/24/201646.3547.8245.7146.24124,317
6/23/201647.5448.6247.5448.2396,947
6/22/201647.5147.5146.5047.1064,380
6/21/201647.9847.9847.0447.5359,283
6/20/201648.4948.6847.4848.0092,406
6/17/201648.3548.8347.8247.97129,732
6/16/201647.7648.6847.7448.4364,431
6/15/201648.1048.8347.8548.00156,623
6/14/201647.6148.5147.1548.0660,441
6/13/201647.9848.3547.2947.9684,530
6/10/201648.0448.1947.2148.0358,186
6/9/201647.7848.5647.7848.5479,286
6/8/201647.8948.6647.4647.9754,217
6/7/201647.9148.4847.7547.9242,827
6/6/201647.2048.2147.2047.9663,842
6/3/201647.4847.5546.8447.3058,307
6/2/201647.5547.9047.1747.52111,035
6/1/201647.9448.3047.2147.91130,116
5/31/201648.1648.8947.8548.17140,817
5/27/201646.5648.1546.5647.85238,668
5/26/201645.9646.9845.6346.67113,652
5/25/201647.6847.6845.5145.92137,054
5/24/201646.4947.5745.9747.45135,728
5/23/201645.7846.8044.0246.2266,776
5/20/201645.7546.7345.2845.8582,782
5/19/201645.0145.9445.0145.45165,037
5/18/201644.8045.9444.8045.3853,758
5/17/201645.0845.8044.7345.08123,956
5/16/201644.6345.6944.6345.1886,223
5/13/201644.8645.1644.2244.69101,688
5/12/201645.6645.8244.1544.87107,874
5/11/201645.9546.8845.3745.5290,234
5/10/201645.6346.5245.4845.9482,502
5/9/201645.7446.6545.5545.9287,366
5/6/201644.9845.9644.8045.72139,576
5/5/201645.9747.0144.6145.00123,307
5/4/201648.5948.5945.0145.60154,907
5/3/201649.6050.6248.7049.2791,041
5/2/201650.1650.6949.6449.9374,633
4/29/201649.5950.6048.8249.6489,614
4/28/201649.8750.6849.5949.59101,912
4/27/201649.6450.5249.3150.2550,229
4/26/201648.2550.1648.2249.6465,439
4/25/201648.9348.9347.8148.3074,592
4/22/201648.2049.3148.2049.23115,480
4/21/201646.9848.0846.4948.0053,325
4/20/201647.5447.8846.4747.06108,785
4/19/201647.9148.2246.6747.7837,244
4/18/201647.8548.1347.1547.5081,910
4/15/201647.3148.3647.3148.1064,819
4/14/201647.3647.7747.2247.4347,099
4/13/201646.2747.7846.2747.3162,951
4/12/201646.1946.3345.3446.0588,506
4/11/201646.5147.6746.1846.1974,313
4/8/201646.4646.7545.7046.13111,152
4/7/201647.5747.9846.2046.39170,759
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center