STRA

Strayer Education, Inc. Historical Stock Prices

$50.7199
*  
0.3199
0.63%
Get STRA Alerts
*Delayed - data as of May 4, 2015 10:44 ET  -  Find a broker to begin trading STRA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    STRA Real Time
 
 
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 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:44  50.37  51.07  50.37  50.7199 10,929
05/01/2015 50.81 51.13 50.28 50.4 97,859
04/30/2015 51.56 51.56 50.01 50.72 121,270
04/29/2015 52.67 52.67 51.54 51.88 111,836
04/28/2015 52.54 53.1787 52.4 52.91 60,900
04/27/2015 53.71 54.35 52.3 52.74 76,337
04/24/2015 54.16 54.16 52.83 53.4 122,666
04/23/2015 53.85 54.42 53.24 54.34 76,676
04/22/2015 54.03 54.87 53.142 54.15 67,737
04/21/2015 54.48 54.7927 53.46 53.94 73,518
04/20/2015 52.67 54.35 52.64 54.01 147,373
04/17/2015 52.2 52.55 51.63 52.38 99,615
04/16/2015 53.07 53.58 52.29 52.79 83,860
04/15/2015 52.09 53.66 51.98 53.08 182,293
04/14/2015 52.42 52.54 51.75 51.88 125,276
04/13/2015 52.36 52.51 51.52 51.89 75,343
04/10/2015 52.42 53.02 52.05 52.13 108,883
04/09/2015 52.74 53.13 51.9 52.16 120,840
04/08/2015 52.91 53.65 52.1 52.58 217,149
04/07/2015 53.58 54.59 52.76 52.97 110,006
04/06/2015 54.27 55.16 53.7 53.83 168,002
04/02/2015 55.1 55.97 54.39 54.5 63,055
04/01/2015 53.4 55.84 53.07 55 164,372
03/31/2015 54.86 55.3 53.26 53.41 186,677
03/30/2015 60.08 60.72 55.01 55.11 264,252
03/27/2015 58.54 60.3 58.41 59.93 198,871
03/26/2015 59 59.89 57.93 58.56 139,489
03/25/2015 62.69 62.69 59.01 59.14 267,864
03/24/2015 62.8 63.87 62 63.13 124,009
03/23/2015 62.51 63.68 62.04 63.08 131,980
03/20/2015 63.82 64.33 62.44 62.67 147,212
03/19/2015 62.15 63.63 61.8 63.5 179,648
03/18/2015 59.93 62.55 59.54 62.52 142,103
03/17/2015 59.79 60.64 59.7 59.96 129,745
03/16/2015 60.36 60.51 59.25 59.83 118,703
03/13/2015 60.81 60.9 59.27 59.93 99,342
03/12/2015 60.38 61.5997 60.03 61.06 98,841
03/11/2015 59.76 60.08 59.2401 59.95 60,309
03/10/2015 60.09 60.99 58.715 59.9 98,215
03/09/2015 59.71 61 58.78 60.67 190,653
03/06/2015 60.35 60.9 58.87 59.77 117,866
03/05/2015 60.98 61.33 60.14 60.85 111,983
03/04/2015 59.74 61.99 59.53 61.15 108,818
03/03/2015 61.03 61.36 59.59 60.1 188,692
03/02/2015 60.88 61.45 60.16 61.23 91,654
02/27/2015 61.57 61.61 59.82 60.87 88,854
02/26/2015 61.16 62.6 61.11 61.82 67,515
02/25/2015 61.8 61.85 60.08 61.35 45,878
02/24/2015 61.73 62.61 61.52 61.65 58,513
02/23/2015 61.45 62.5799 60.82 61.68 117,297
02/20/2015 62.21 62.21 61.01 61.45 64,791
02/19/2015 61.84 63.19 61.84 62.14 41,127
02/18/2015 61.53 62.405 61.53 62.3 66,576
02/17/2015 62.22 62.93 61.52 61.84 106,025
02/13/2015 63.03 63.974 61.7 62.41 99,425
02/12/2015 63.73 63.97 61.91 63.15 132,235
02/11/2015 61.93 63.736 61.88 63.6 112,532
02/10/2015 63.26 63.26 61.1 62.22 149,210
02/09/2015 64.02 64.075 61.72 62.75 232,542
02/06/2015 69.17 69.17 61.5 64.03 585,881
02/05/2015 70.15 70.94 68.99 70 84,228
02/04/2015 70.72 71.85 69.93 70.15 56,224
02/03/2015 68.4 71.4 67.92 71.31 102,149
02/02/2015 67.28 68.26 65.93 68.11 104,340
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?