Strayer Education Incorporated $60.72

up +1.03


29/8/2014 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
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
7/9/201451.4353.2551.1552.98115,225
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
Trading Center