$52.87 +0.47 (%) Strayer Education Incorporated - NASDAQ

Aug. 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
8/28/201552.1053.2151.2552.8774,572
8/27/201552.1953.7651.6752.4082,045
8/26/201551.7852.1950.5751.91109,045
8/25/201553.0553.0550.3251.01101,544
8/24/201549.7053.3649.0751.28125,186
8/21/201551.1352.7551.0851.70139,307
8/20/201551.9652.7350.5851.96109,684
8/19/201552.4053.5351.9152.1278,011
8/18/201553.8953.8952.1852.7898,622
8/17/201553.6254.3653.1653.69102,348
8/14/201554.2054.7853.7054.0284,280
8/13/201554.4555.1753.6254.25104,150
8/12/201554.3154.7653.7254.39106,030
8/11/201555.8455.8454.1054.58132,868
8/10/201554.7856.1354.7556.02153,921
8/7/201555.3956.3854.4354.64113,810
8/6/201555.9557.5754.8455.71221,823
8/5/201555.4656.0754.8655.73181,069
8/4/201555.5055.9454.2355.06136,290
8/3/201555.6356.8154.0155.38190,434
7/31/201555.7657.4155.1555.61220,968
7/30/201553.6457.6152.5055.85424,773
7/29/201547.0554.0046.5653.34595,687
7/28/201543.2143.2841.5041.76134,817
7/27/201543.3043.3242.5343.1095,880
7/24/201544.3045.2142.8343.67103,361
7/23/201546.4146.5644.2644.4099,008
7/22/201545.2946.2545.0046.23108,042
7/21/201545.6746.3745.0845.41107,883
7/20/201545.3246.0345.0145.5996,484
7/17/201546.5647.7545.2845.4271,356
7/16/201546.7847.6046.2946.5675,407
7/15/201546.0247.2545.5346.57118,772
7/14/201545.7246.2545.4745.9077,496
7/13/201545.8146.2845.3345.6994,362
7/10/201546.1246.5145.5445.6974,109
7/9/201544.8545.8844.6245.5297,451
7/8/201543.6745.3543.5144.30128,409
7/7/201544.3244.4743.2843.8173,701
7/6/201543.4444.9943.2044.44137,418
7/2/201543.1943.7242.0443.59101,382
7/1/201543.3743.7342.6443.2388,743
6/30/201543.6944.1342.2043.10141,234
6/29/201546.0446.0543.7843.8395,526
6/26/201545.9746.2045.2446.04289,439
6/25/201546.3746.3745.3245.7574,941
6/24/201546.7446.7445.5146.04115,202
6/23/201546.9247.0446.1346.9544,603
6/22/201548.1348.1346.5746.8250,595
6/19/201547.5248.0647.0147.8672,005
6/18/201547.2047.6847.1047.3378,507
6/17/201548.1648.4547.1747.2765,594
6/16/201547.3148.2547.1447.9460,178
6/15/201547.0447.7445.9647.4893,142
6/12/201547.5348.2847.1047.2186,656
6/11/201546.7147.4246.4647.2966,479
6/10/201546.7547.7146.4046.63121,046
6/9/201546.0347.1645.6546.47100,369
6/8/201546.5446.7245.7145.9775,836
6/5/201545.7346.8945.0846.8083,335
6/4/201546.1346.6645.6645.9792,453
6/3/201545.7846.3345.2946.2151,896
6/2/201546.3846.8245.1745.5580,673
6/1/201546.3047.2845.7046.6489,192
5/29/201545.6346.7645.2145.83109,053
5/28/201546.3646.7845.5145.7673,019
5/27/201545.4047.0345.4046.6761,579
5/26/201546.1446.2544.6845.17101,544
5/22/201547.0347.1646.0846.5437,891
5/21/201546.7147.3346.1447.0657,565
5/20/201547.3747.4846.5447.0053,328
5/19/201547.4847.8046.8547.3589,252
5/18/201548.6048.6046.9447.3694,935
5/15/201547.9648.6946.2348.5977,670
5/14/201548.1948.3047.3348.1172,400
5/13/201548.4548.4847.5548.0772,539
5/12/201548.7048.7047.4148.07194,495
5/11/201548.1249.4647.7848.7182,082
5/8/201548.6148.7547.8448.0287,312
5/7/201546.7048.1845.5347.91161,795
5/6/201548.7249.3643.9546.84481,326
5/5/201550.1450.3548.4548.94191,079
5/4/201550.3751.0750.2150.41109,868
5/1/201550.8151.1350.2850.4097,859
4/30/201551.5651.5650.0150.72121,270
4/29/201552.6752.6751.5451.88111,836
4/28/201552.5453.1852.4052.9160,900
4/27/201553.7154.3552.3052.7476,337
4/24/201554.1654.1652.8353.40122,666
4/23/201553.8554.4253.2454.3476,676
4/22/201554.0354.8753.1454.1567,737
4/21/201554.4854.7953.4653.9473,518
4/20/201552.6754.3552.6454.01147,373
4/17/201552.2052.5551.6352.3899,615
4/16/201553.0753.5852.2952.7983,893
4/15/201552.0953.6651.9853.08182,293
4/14/201552.4252.5451.7551.88125,276
4/13/201552.3652.5151.5251.8975,343
4/10/201552.4253.0252.0552.13108,883
4/9/201552.7453.1351.9052.16120,840
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!