$46.48 +1.01 (%) Strayer Education Incorporated - NASDAQ

Jun. 29, 2016 | 10:24 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
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
4/6/201647.3248.3346.8047.8554,505
4/5/201648.2448.3247.4147.41104,746
4/4/201649.2149.6648.5848.6254,704
4/1/201648.3749.5448.3549.1091,098
3/31/201648.5749.1548.0648.7582,570
3/30/201649.2849.2848.1148.3672,124
3/29/201647.3749.3046.9748.91123,274
3/28/201648.2748.4147.2747.6286,461
3/24/201647.1948.3447.1347.9453,669
3/23/201648.1348.5047.3847.5559,610
3/22/201649.3049.5248.1148.29154,278
3/21/201649.8450.5049.1849.7295,831
3/18/201649.5050.4547.9150.06174,252
3/17/201649.0749.8947.7249.3567,484
3/16/201647.0749.2547.0749.01172,526
3/15/201649.3749.8847.0347.11151,036
3/14/201648.6549.8448.3249.51102,340
3/11/201649.3649.6048.4448.72109,327
3/10/201649.3849.6548.3149.0369,134
3/9/201649.3749.9848.9549.25156,342
3/8/201649.1950.1448.4949.20147,887
3/7/201647.7649.8747.7649.45119,318
3/4/201647.6548.2546.7347.96115,598
3/3/201645.4748.0445.4747.85114,750
3/2/201645.1746.1244.8745.67113,619
3/1/201645.7446.3244.8145.39141,426
2/29/201644.6446.5544.6445.1381,892
2/26/201644.6145.8943.3044.6897,274
2/25/201644.0945.0343.2244.4483,438
2/24/201643.2744.5043.1143.82118,958
2/23/201644.4345.7543.3543.72135,775
2/22/201643.7645.1543.7644.42111,306
2/19/201643.6844.5043.0043.53124,856
2/18/201643.0544.8343.0543.76150,489
2/17/201644.7945.0542.9543.03187,624
2/16/201643.9944.9743.4444.7476,536
2/12/201643.2744.0042.9143.37115,338
2/11/201642.9443.9542.5543.11113,484
2/10/201644.2144.4442.3943.58241,775
2/9/201644.9146.5543.5243.78116,881
2/8/201644.9646.6544.6245.70163,616
2/5/201646.2146.2143.2945.24234,658
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center