STRA

Strayer Education, Inc. Historical Stock Prices

$75.76
*  
0.30
0.39%
Get STRA Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading STRA now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    STRA After Hours
 
 
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 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  76.01  76.39  75.47  75.76 73,380
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
10/27/2014 64.89 65.3 63.3747 64.97 98,797
10/24/2014 66.09 66.09 64.99 65.01 65,071
10/23/2014 65.55 67.81 65.55 66.3 78,029
10/22/2014 65.41 65.43 64.77 65.19 85,655
10/21/2014 65.91 66.03 65.074 65.5 82,678
10/20/2014 64.03 67.03 64.03 65.4 168,267
10/17/2014 63.9 64.79 63.46 64.15 167,620
10/16/2014 61.97 63.56 60.3272 63.06 114,923
10/15/2014 59.75 63.14 59.19 62.79 195,937
10/14/2014 59.53 60.25 59.06 60.15 178,987
10/13/2014 57.62 60.14 57.27 59.1 184,813
10/10/2014 58.67 59.5 57.28 57.75 248,533
10/09/2014 60.1 60.18 58.87 58.97 137,030
10/08/2014 59.28 60.67 58.93 60.19 97,292
10/07/2014 59.67 59.8 59.17 59.25 122,624
10/06/2014 60.09 60.36 59.675 60.04 88,799
10/03/2014 60.71 60.71 59.62 59.84 115,542
10/02/2014 60.29 60.934 59.83 60.24 87,637
10/01/2014 59.85 60.42 58.9125 60.08 98,279
09/30/2014 59.52 60.74 59.47 59.88 106,540
09/29/2014 58.67 59.74 58.51 59.36 53,080
09/26/2014 59.37 59.57 58.79 59.23 53,175
09/25/2014 59.49 59.58 58.165 59.14 107,899
09/24/2014 59.64 59.94 59.07 59.53 134,972
09/23/2014 59.76 60.6199 59.27 59.44 110,186
09/22/2014 59.75 60.48 59.217 59.82 111,675
09/19/2014 60.9 60.9 59.43 60.1 164,086
09/18/2014 60.45 60.99 59.99 60.89 119,413
09/17/2014 60.02 60.73 59.7 60.02 63,472
09/16/2014 60.03 60.35 59.35 59.91 89,644
09/15/2014 60.39 60.55 59.36 60.11 87,552
09/12/2014 60.46 60.46 59.581 60.26 84,801
09/11/2014 59.02 60.87 59.02 60.3 94,160
09/10/2014 59.04 59.73 58.98 59.43 103,603
09/09/2014 59.56 60.35 59.01 59.05 121,257
09/08/2014 59.97 60.47 59.09 59.84 76,513
09/05/2014 59.39 60.55 59.21 60.15 88,881
09/04/2014 59.25 59.99 59.04 59.6 101,885
09/03/2014 60.96 61.12 59.21 59.3 96,172
09/02/2014 60.72 61.17 59.61 60.68 92,890
08/29/2014 59.76 60.98 59.13 60.72 72,486
08/28/2014 60.15 60.75 59.41 59.69 57,658
08/27/2014 59.49 61.58 59.49 60.54 136,834
08/26/2014 59.57 61.4893 59.43 59.51 106,709
08/25/2014 60.05 60.54 59.38 59.46 68,575
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?