$75.69 -0.24 (%) Strayer Education Incorporated - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRA historical data

Date Open High Low Close Volume
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
9/4/201459.2559.9959.0459.60101,885
9/3/201460.9661.1259.2159.3096,172
9/2/201460.7261.1759.6160.6892,890
8/29/201459.7660.9859.1360.7272,486
8/28/201460.1560.7559.4159.6957,658
8/27/201459.4961.5859.4960.54136,834
8/26/201459.5761.4959.4359.51106,709
8/25/201460.0560.5459.3859.4668,575
8/22/201459.9560.6359.4359.85115,387
8/21/201460.5260.6159.6060.11111,154
8/20/201460.0960.9459.4060.5471,007
8/19/201460.0561.2659.5060.53118,601
8/18/201459.1760.3658.7560.07135,802
8/15/201458.9359.3458.2958.88142,784
8/14/201459.0059.0057.4158.51125,713
8/13/201457.5357.9756.6857.66109,364
8/12/201458.0258.0256.9857.3989,326
8/11/201456.6058.9856.2058.02207,926
8/8/201456.1356.6455.5456.2764,306
8/7/201456.4256.7655.4056.17147,137
8/6/201455.8856.5755.4256.11158,053
8/5/201456.7758.2155.9256.03248,050
8/4/201456.4557.4854.7657.12240,706
8/1/201453.4657.0352.5056.04311,939
7/31/201451.3653.9649.5051.82213,283
7/30/201451.5351.5350.7451.27189,021
7/29/201447.8351.4647.8351.11155,272
7/28/201448.5448.6547.4747.70180,954
7/25/201449.2750.0148.5548.66104,287
7/24/201449.4750.0648.9549.7389,463
7/23/201450.4250.4249.3549.3967,749
7/22/201449.6551.0848.9450.41100,634
7/21/201451.0851.8048.9649.47107,359
7/18/201450.2251.8250.0651.4080,780
7/17/201450.2550.9050.0150.3882,132
7/16/201450.9051.3250.1850.66108,061
7/15/201451.4252.3550.6650.78115,175
7/14/201452.9353.2151.2251.60154,798
7/11/201452.7553.1051.0452.50102,050
7/10/201451.9253.5251.9252.87142,601
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center