STRA

Strayer Education, Inc. Historical Stock Prices

$60.26
*  
0.63
1.03%
Get STRA Alerts
*Delayed - data as of Sep. 19, 2014 15:09 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 for next time

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

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
15:09  60.90  60.90  59.43  60.26 111,194
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
08/22/2014 59.95 60.63 59.43 59.85 115,387
08/21/2014 60.52 60.61 59.6003 60.11 111,154
08/20/2014 60.09 60.94 59.4 60.54 71,007
08/19/2014 60.05 61.26 59.5 60.53 118,601
08/18/2014 59.17 60.36 58.75 60.07 135,802
08/15/2014 58.93 59.34 58.29 58.88 142,784
08/14/2014 59 59 57.41 58.51 125,713
08/13/2014 57.53 57.97 56.68 57.66 109,364
08/12/2014 58.02 58.02 56.98 57.39 89,326
08/11/2014 56.6 58.98 56.2 58.02 207,926
08/08/2014 56.13 56.64 55.54 56.27 64,306
08/07/2014 56.42 56.758 55.4004 56.17 147,137
08/06/2014 55.88 56.57 55.42 56.11 158,053
08/05/2014 56.77 58.21 55.92 56.03 248,050
08/04/2014 56.45 57.48 54.76 57.12 240,706
08/01/2014 53.46 57.03 52.5 56.04 311,542
07/31/2014 51.36 53.96 49.5 51.82 213,283
07/30/2014 51.53 51.53 50.74 51.27 189,021
07/29/2014 47.83 51.455 47.83 51.11 155,272
07/28/2014 48.54 48.65 47.47 47.7 178,410
07/25/2014 49.27 50.01 48.55 48.66 104,287
07/24/2014 49.47 50.06 48.95 49.73 89,363
07/23/2014 50.42 50.42 49.35 49.39 67,749
07/22/2014 49.65 51.08 48.94 50.41 100,634
07/21/2014 51.08 51.8 48.96 49.47 107,359
07/18/2014 50.22 51.82 50.06 51.4 80,780
07/17/2014 50.25 50.9 50.01 50.375 82,132
07/16/2014 50.9 51.32 50.18 50.66 108,061
07/15/2014 51.42 52.35 50.66 50.78 115,175
07/14/2014 52.93 53.21 51.22 51.6 154,798
07/11/2014 52.75 53.1 51.04 52.5 102,050
07/10/2014 51.92 53.52 51.92 52.87 142,601
07/09/2014 51.43 53.25 51.15 52.98 115,225
07/08/2014 52.16 52.3 50.962 51.2 177,055
07/07/2014 53.03 53.28 52.02 52.33 95,334
07/03/2014 53.03 54.2 53.03 53.28 38,505
07/02/2014 53.64 54.7081 52.7 53 76,417
07/01/2014 52.59 55.07 52.55 53.88 173,245
06/30/2014 52.5 53.105 51.7 52.51 95,991
06/27/2014 52.62 53.28 51.93 52.635 211,094
06/26/2014 52.98 53.45 52.33 52.94 95,848
06/25/2014 52.44 53.32 52.14 53.14 166,050
06/24/2014 52.75 53.33 52.3 52.51 99,592
06/23/2014 53 53 52.31 52.68 102,395
06/20/2014 53.3 53.855 52.04 52.88 147,727
06/19/2014 55.49 56.08 52.92 53.3 100,017
06/18/2014 55.62 55.91 54.99 55.56 82,872
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?