Strayer Education Incorporated $52.98

up +1.78


9/7/2014 04:00 PM  |  NASDAQ : STRA  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STRA historical data

Date Open High Low Close Volume
7/8/201452.1652.3050.9651.20177,055
7/7/201453.0353.2852.0252.3395,334
7/3/201453.0354.2053.0353.2838,505
7/2/201453.6454.7152.7053.0076,417
7/1/201452.5955.0752.5553.88173,245
6/30/201452.5053.1151.7052.5195,991
6/27/201452.6253.2851.9352.64212,653
6/26/201452.9853.4552.3352.9495,848
6/25/201452.4453.3252.1453.14166,050
6/24/201452.7553.3352.3052.5199,592
6/23/201453.0053.0052.3152.68102,395
6/20/201453.3053.8652.0452.88147,727
6/19/201455.4956.0852.9253.30100,017
6/18/201455.6255.9154.9955.5682,872
6/17/201455.9156.0354.8455.50130,922
6/16/201455.7256.6154.8755.78129,341
6/13/201455.7556.7655.2955.7168,562
6/12/201455.3656.5154.3955.64105,612
6/11/201455.9156.3554.8855.2549,537
6/10/201456.3756.7555.4056.3062,540
6/9/201455.2857.5255.2856.34133,891
6/6/201455.3755.7854.3755.1598,024
6/5/201454.8655.9654.3855.36137,322
6/4/201453.3655.0953.3654.96106,706
6/3/201453.2453.8952.1553.7189,920
6/2/201454.6455.5053.0053.42179,586
5/30/201454.9654.9952.8854.64193,256
5/29/201455.6055.9454.6654.8797,066
5/28/201455.9856.5254.7655.37156,880
5/27/201456.6157.2855.6156.24143,227
5/23/201456.5758.2455.8956.58104,749
5/22/201459.0059.3256.0056.58313,371
5/21/201459.6659.8958.8659.21183,551
5/20/201458.7959.9958.1759.47228,171
5/19/201457.6159.3856.9758.94207,679
5/16/201456.5058.1855.8657.50239,953
5/15/201456.0556.6555.3956.31157,699
5/14/201456.1856.2254.9556.04169,989
5/13/201455.2956.8554.8456.07205,651
5/12/201453.6056.1053.4155.59325,737
5/9/201451.6253.8551.6253.70298,880
5/8/201451.4153.9450.3851.74353,515
5/7/201442.7452.3541.9151.87909,863
5/6/201442.2543.2041.7642.85344,720
5/5/201443.0243.2142.0142.6497,958
5/2/201443.0143.9542.7643.42104,044
5/1/201442.7744.4042.1142.71134,988
4/30/201442.3542.9341.5242.63110,763
4/29/201442.4642.8542.2442.55108,463
4/28/201443.0944.3741.6042.17137,801
4/25/201443.6444.3342.5243.08147,161
4/24/201443.5444.7543.1943.66126,044
4/23/201444.5344.9443.4143.49104,137
4/22/201444.1645.0443.3644.54127,452
4/21/201444.2544.6643.5944.0785,513
4/17/201445.0345.6844.2144.29168,907
4/16/201444.0445.0843.3545.02140,702
4/15/201444.0444.2442.3243.79194,755
4/14/201442.5244.1141.8544.05166,691
4/11/201442.1143.0441.8242.12141,725
4/10/201443.4043.7942.2042.34103,632
4/9/201443.9243.9242.6043.40168,975
4/8/201443.3044.5342.9743.73119,337
4/7/201444.6344.8642.8143.19176,791
4/4/201446.0446.0443.8944.75102,955
4/3/201446.4846.9545.2445.75102,872
4/2/201447.6847.6846.0446.49101,582
4/1/201446.4648.2244.8847.85205,565
3/31/201446.0646.8945.9046.43199,486
3/28/201444.3646.2844.3245.83140,347
3/27/201444.3945.5844.1344.27113,713
3/26/201446.5547.0044.0144.33239,403
3/25/201446.2147.1045.6546.3999,252
3/24/201447.6748.1145.8845.96240,771
3/21/201447.0548.3246.8047.63230,217
3/20/201446.2646.9245.9546.6081,694
3/19/201446.8647.1546.3246.40104,401
3/18/201445.8847.1845.7546.86145,840
3/17/201446.3546.5245.0245.72136,810
3/14/201445.6446.3344.8246.03234,404
3/13/201446.6046.8345.5845.74154,114
3/12/201446.1946.7646.0146.51115,321
3/11/201448.0348.6846.3146.46110,202
3/10/201447.2248.2047.2148.1288,460
3/7/201447.1049.0047.1047.49289,915
3/6/201446.8247.5645.9146.87172,765
3/5/201447.3547.7746.6346.82170,913
3/4/201448.2748.7047.3347.38284,382
3/3/201447.5148.6547.0147.62157,677
2/28/201449.0849.7247.6747.77192,193
2/27/201449.4649.5347.8249.11293,726
2/26/201449.7150.3349.0549.34298,441
2/25/201447.2651.1245.3849.39718,927
2/24/201446.3747.4044.5647.26707,753
2/21/201439.0347.5038.1547.171,699,950
2/20/201433.7534.5233.5634.21333,525
2/19/201434.5034.6233.6133.65205,757
2/18/201434.5535.0134.1334.61272,850
2/14/201435.8935.8934.3634.40363,165
2/13/201435.2836.1935.0535.94222,270
Trading Center