$43.58 -0.20 (%) Strayer Education Incorporated - NASDAQ

Feb. 10, 2016 | 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
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
12/8/201556.9157.2455.4056.1984,894
12/7/201556.8458.2355.8857.45115,879
12/4/201557.5058.1756.6256.88116,834
12/3/201557.1458.4757.0557.47141,775
12/2/201558.3058.3256.3457.02159,087
12/1/201559.4160.2057.9858.38121,967
11/30/201558.0061.6258.0059.19245,126
11/27/201559.2759.3857.7457.8530,922
11/25/201557.4560.5157.3759.36127,040
11/24/201556.1957.6256.0957.54112,857
11/23/201554.9857.3754.9856.53113,951
11/20/201554.2555.6954.0355.2490,720
11/19/201553.1154.1452.2053.95131,104
11/18/201551.5853.3150.9452.99158,829
11/17/201551.4851.9350.0051.70167,514
11/16/201550.0051.4049.8151.2095,060
11/13/201550.2250.7249.3150.1495,158
11/12/201550.3551.1450.2550.4973,159
11/11/201551.6352.5550.9651.1760,306
11/10/201550.9151.7849.1251.37123,656
11/9/201553.3153.4049.2551.00152,153
11/6/201551.8053.6351.2453.4576,046
11/5/201551.4752.5550.8052.08103,157
11/4/201552.5752.9751.3651.56151,364
11/3/201552.8553.6651.9252.62117,627
11/2/201553.1253.8252.7052.8093,904
10/30/201553.4754.0152.3452.92148,497
10/29/201554.0955.3752.2653.17165,886
10/28/201557.8457.8452.0553.55431,034
10/27/201556.6158.6855.8558.37266,586
10/26/201557.5857.6756.3356.7164,107
10/23/201558.2858.4056.4357.5495,152
10/22/201559.6059.6055.7157.71148,349
10/21/201561.0561.3959.3959.70108,851
10/20/201559.0561.2058.9560.7195,431
10/19/201557.2859.4957.1858.8274,717
10/16/201558.7158.7156.9257.4770,079
10/15/201556.7358.8256.1558.60122,072
10/14/201557.9158.6856.3656.4696,674
10/13/201557.2259.0757.2257.77128,624
10/12/201558.5858.5856.1057.38132,366
10/9/201558.4058.8057.2458.43101,806
10/8/201556.8458.9056.7758.4552,579
10/7/201556.1559.4356.1557.10189,666
10/6/201556.7256.9855.3856.0077,386
10/5/201555.3757.5655.0356.8269,713
10/2/201553.0955.1553.0055.03107,480
10/1/201555.1155.3752.2553.50108,761
9/30/201555.9056.0554.3254.97131,058
9/29/201555.9356.0054.8955.33112,178
9/28/201556.9257.2655.3355.7173,995
9/25/201557.6457.9156.6457.20115,825
9/24/201555.4157.7255.4157.32188,272
9/23/201555.8255.8754.1455.59136,687
9/22/201555.1255.9354.4555.4797,381
9/21/201555.7755.9954.8455.5380,620
9/18/201554.3655.7053.8155.29181,995
9/17/201554.0155.9553.4854.99143,742
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center