$70.32 0.00 (%) Strayer Education Incorporated - NASDAQ

Jan. 28, 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
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
12/29/201474.1374.8972.9274.5955,550
12/26/201474.2074.4372.9974.2740,468
12/24/201473.6174.9272.8673.8659,760
12/23/201472.9174.5972.7773.3641,542
12/22/201472.3373.0670.8272.7263,998
12/19/201472.3372.8771.0472.08291,970
12/18/201470.3572.9870.0172.43107,442
12/17/201468.7869.7568.3069.54104,307
12/16/201469.4070.4368.7168.8288,565
12/15/201471.3072.4269.5169.7179,396
12/12/201472.0372.6270.7671.18139,468
12/11/201472.4773.9972.0672.7692,823
12/10/201473.3173.6971.9872.36120,837
12/9/201471.7774.3670.9673.75180,539
12/8/201475.3275.6571.0072.61123,829
12/5/201475.3476.6575.2375.71104,454
12/4/201475.9377.1275.2675.3891,838
12/3/201476.6576.8175.7876.2778,662
12/2/201473.1976.6172.7076.47237,621
12/1/201475.4275.4272.7573.29111,389
11/28/201475.8077.4175.4675.6954,339
11/26/201475.7576.5075.4975.93107,646
11/25/201476.0176.3975.4775.7673,470
11/24/201475.7176.5375.5576.06126,876
11/21/201476.8477.9275.4875.69116,966
11/20/201475.3776.6075.1576.0693,762
11/19/201477.0777.0775.2575.38102,445
11/18/201476.4677.3275.4276.8864,829
11/17/201478.6078.9875.7876.23119,008
11/14/201477.3579.6476.8778.8885,672
11/13/201478.7879.7777.1977.3789,796
11/12/201478.3279.3477.8978.89131,679
11/11/201478.7379.3377.8078.46150,599
11/10/201479.3479.6678.0279.01127,950
11/7/201478.7379.2577.4279.01150,625
11/6/201478.0178.9877.9578.52132,964
11/5/201475.7978.7475.7978.17293,635
11/4/201471.9276.7471.5775.65242,828
11/3/201473.9574.0571.6971.92215,584
10/31/201472.5273.5371.6273.19273,192
10/30/201469.6475.1169.1571.10316,421
10/29/201469.0069.8566.4166.67147,770
10/28/201465.0468.9665.0468.96162,303
10/27/201464.8965.3063.3864.9798,797
10/24/201466.0966.0964.9965.0165,071
10/23/201465.5567.8165.5566.3078,029
10/22/201465.4165.4364.7765.1985,655
10/21/201465.9166.0365.0765.5082,678
10/20/201464.0367.0364.0365.40168,267
10/17/201463.9064.7963.4664.15167,620
10/16/201461.9763.5660.3363.06114,952
10/15/201459.7563.1459.1962.79196,559
10/14/201459.5360.2559.0660.15178,987
10/13/201457.6260.1457.2759.10184,813
10/10/201458.6759.5057.2857.75248,533
10/9/201460.1060.1858.8758.97137,030
10/8/201459.2860.6758.9360.1997,292
10/7/201459.6759.8059.1759.25122,624
10/6/201460.0960.3659.6860.0488,799
10/3/201460.7160.7159.6259.84115,542
10/2/201460.2960.9359.8360.2487,637
10/1/201459.8560.4258.9160.0898,279
9/30/201459.5260.7459.4759.88106,540
9/29/201458.6759.7458.5159.3653,080
9/26/201459.3759.5758.7959.2353,175
9/25/201459.4959.5858.1759.14107,899
9/24/201459.6459.9459.0759.53134,972
9/23/201459.7660.6259.2759.44110,186
9/22/201459.7560.4859.2259.82111,675
9/19/201460.9060.9059.4360.10164,086
9/18/201460.4560.9959.9960.89119,413
9/17/201460.0260.7359.7060.0263,472
9/16/201460.0360.3559.3559.9189,644
9/15/201460.3960.5559.3660.1187,552
9/12/201460.4660.4659.5860.2684,801
9/11/201459.0260.8759.0260.3094,160
9/10/201459.0459.7358.9859.43103,603
9/9/201459.5660.3559.0159.05121,257
9/8/201459.9760.4759.0959.8476,513
9/5/201459.3960.5559.2160.1588,881
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center