$45.60 -3.67 (%) Strayer Education Incorporated - NASDAQ

May. 4, 2016 | 04:00 PM

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
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
2/4/201654.3854.3846.7946.98613,349
2/3/201650.7255.8150.5254.32323,995
2/2/201653.2653.9050.3650.6799,205
2/1/201653.2455.0052.4653.98159,817
1/29/201650.3353.3950.0653.39235,038
1/28/201651.0552.0349.7450.03132,901
1/27/201654.2854.6450.8250.87228,195
1/26/201653.8154.8152.9954.49144,399
1/25/201656.1956.3353.4753.67154,955
1/22/201655.4056.9553.0356.5587,325
1/21/201655.6255.8653.9954.87112,712
1/20/201654.6356.2853.2155.42132,569
1/19/201655.1855.4954.3055.27147,147
1/15/201652.7755.1952.7754.66117,534
1/14/201651.6554.7450.9054.13179,600
1/13/201652.4853.0750.4951.48100,147
1/12/201653.2953.7251.0952.41149,259
1/11/201654.1054.3651.9352.48155,590
1/8/201654.4954.4952.3453.54115,684
1/7/201655.3055.9353.3754.26147,998
1/6/201658.3059.1255.9156.06177,339
1/5/201659.1459.6157.5658.85184,482
1/4/201659.1859.9958.5058.88147,584
12/31/201562.0862.5560.1160.12108,241
12/30/201562.2763.0761.4162.2071,502
12/29/201563.3263.8562.1962.3676,986
12/28/201562.9063.3862.2263.0767,664
12/24/201562.3863.2362.0662.9135,073
12/23/201561.5962.5861.5962.3263,950
12/22/201560.8461.8959.2061.39117,645
12/21/201559.2961.1258.8560.63115,357
12/18/201558.8859.8157.7058.94337,902
12/17/201558.2659.3758.2659.14109,702
12/16/201556.9758.4256.9458.05109,706
12/15/201557.6158.1956.2156.65113,869
12/14/201557.3157.6356.9057.18115,380
12/11/201557.4158.5856.9057.33144,268
12/10/201556.5658.9056.5658.3399,045
12/9/201555.9058.3455.7356.5897,520
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center