STRA

Strayer Education, Inc. Historical Stock Prices

$70.32
*  
0.44
0.62%
Get STRA Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading STRA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  70.98  71.50  69.32  70.32 92,707
01/28/2015 70.98 71.5 69.32 70.32 92,707
01/27/2015 67.17 70.91 66.425 70.76 167,870
01/26/2015 67.99 68.35 64.19 67.89 463,753
01/23/2015 70.21 70.74 67.77 67.98 118,366
01/22/2015 68.69 70.73 68.2 70.08 118,597
01/21/2015 68.63 69.25 67.46 68.24 140,576
01/20/2015 69.59 69.59 67.7 68.57 88,439
01/16/2015 66.83 69.71 66.7 69.59 107,438
01/15/2015 68.77 68.96 66.99 67.04 67,728
01/14/2015 67.27 69 66.93 68.66 73,921
01/13/2015 67.54 69.5 66.72 67.75 74,873
01/12/2015 67.9 67.9 65.32 67.14 122,261
01/09/2015 69.98 70.48 67.34 67.92 170,378
01/08/2015 70.74 71.03 68.6 70.27 133,529
01/07/2015 69.66 70.47 68.55 70.43 65,852
01/06/2015 70.56 70.56 68.23 69.08 127,142
01/05/2015 71.89 72.84 69.61 70.52 69,490
01/02/2015 74.69 74.69 71.14 72.63 87,715
12/31/2014 74.49 75 74.15 74.28 93,709
12/30/2014 74.62 75 74.3989 74.48 61,569
12/29/2014 74.13 74.89 72.92 74.59 55,550
12/26/2014 74.2 74.43 72.99 74.27 40,468
12/24/2014 73.61 74.92 72.86 73.86 59,760
12/23/2014 72.91 74.59 72.77 73.36 41,542
12/22/2014 72.33 73.06 70.82 72.72 63,998
12/19/2014 72.33 72.87 71.035 72.08 291,417
12/18/2014 70.35 72.98 70.01 72.43 107,098
12/17/2014 68.78 69.75 68.3 69.54 104,307
12/16/2014 69.4 70.43 68.71 68.82 88,465
12/15/2014 71.3 72.42 69.51 69.71 79,396
12/12/2014 72.03 72.62 70.76 71.18 139,468
12/11/2014 72.47 73.99 72.06 72.76 92,823
12/10/2014 73.31 73.69 71.98 72.36 120,837
12/09/2014 71.77 74.36 70.96 73.75 180,539
12/08/2014 75.32 75.65 71 72.61 123,829
12/05/2014 75.34 76.65 75.23 75.71 104,454
12/04/2014 75.93 77.12 75.26 75.38 91,838
12/03/2014 76.65 76.805 75.78 76.27 78,662
12/02/2014 73.19 76.61 72.7 76.47 237,621
12/01/2014 75.42 75.42 72.75 73.29 111,389
11/28/2014 75.8 77.41 75.46 75.69 54,339
11/26/2014 75.75 76.5 75.49 75.93 107,646
11/25/2014 76.01 76.39 75.47 75.76 73,470
11/24/2014 75.71 76.53 75.55 76.06 126,876
11/21/2014 76.84 77.92 75.48 75.69 116,966
11/20/2014 75.37 76.6 75.15 76.06 93,754
11/19/2014 77.07 77.07 75.25 75.38 102,445
11/18/2014 76.46 77.32 75.42 76.88 64,829
11/17/2014 78.6 78.98 75.78 76.23 119,008
11/14/2014 77.35 79.64 76.87 78.88 85,672
11/13/2014 78.78 79.77 77.19 77.37 89,796
11/12/2014 78.32 79.34 77.89 78.89 131,679
11/11/2014 78.73 79.327 77.8 78.46 150,573
11/10/2014 79.34 79.663 78.02 79.01 127,950
11/07/2014 78.73 79.25 77.42 79.01 150,625
11/06/2014 78.01 78.98 77.95 78.52 132,964
11/05/2014 75.79 78.74 75.79 78.17 293,635
11/04/2014 71.92 76.74 71.574 75.65 242,128
11/03/2014 73.95 74.05 71.69 71.92 215,584
10/31/2014 72.52 73.53 71.62 73.19 273,192
10/30/2014 69.64 75.11 69.15 71.1 316,421
10/29/2014 69 69.85 66.41 66.67 147,770
10/28/2014 65.04 68.96 65.04 68.96 162,303
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?