Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stride Inc
(NY:
LRN
)
84.31
+2.39 (+2.92%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
11.96
12.08
11.80
11.87
116,824
-0.04(-0.34%)
May 27, 2016
11.87
11.91
11.91
11.91
122,000
+0.09(+0.76%)
May 26, 2016
11.83
11.90
11.67
11.82
108,583
+0.02(+0.17%)
May 25, 2016
12.04
12.04
11.65
11.80
188,674
-0.16(-1.34%)
May 24, 2016
11.83
12.12
11.73
11.96
161,009
+0.26(+2.22%)
May 23, 2016
11.58
12.01
11.45
11.70
193,641
+0.10(+0.86%)
May 20, 2016
11.44
11.96
11.10
11.60
206,593
+0.23(+2.02%)
May 19, 2016
11.56
11.73
11.28
11.37
149,697
-0.31(-2.65%)
May 18, 2016
11.42
11.83
11.42
11.68
151,737
+0.15(+1.30%)
May 17, 2016
11.57
11.74
11.36
11.53
315,044
-0.09(-0.77%)
May 16, 2016
11.37
11.70
11.29
11.62
264,144
+0.24(+2.11%)
May 13, 2016
11.52
11.73
11.34
11.38
182,843
-0.14(-1.22%)
May 12, 2016
11.65
11.80
11.38
11.52
168,228
-0.13(-1.12%)
May 11, 2016
12.23
12.37
11.62
11.65
225,851
-0.57(-4.66%)
May 10, 2016
12.04
12.48
11.97
12.22
153,028
+0.25(+2.09%)
May 09, 2016
12.10
12.25
11.94
11.97
133,828
-0.13(-1.07%)
May 06, 2016
11.88
12.16
11.78
12.10
137,521
+0.27(+2.28%)
May 05, 2016
12.02
12.25
11.75
11.83
177,237
-0.16(-1.33%)
May 04, 2016
12.01
12.37
11.94
11.99
133,849
-0.11(-0.91%)
May 03, 2016
12.46
12.53
12.02
12.10
145,143
-0.47(-3.74%)
May 02, 2016
12.40
12.63
12.07
12.57
300,717
+0.28(+2.28%)
Apr 29, 2016
12.13
12.38
12.03
12.29
256,900
+0.04(+0.33%)
Apr 28, 2016
12.04
12.91
11.77
12.25
340,138
+0.15(+1.24%)
Apr 27, 2016
11.05
12.29
10.83
12.10
503,791
+1.66(+15.90%)
Apr 26, 2016
9.940
10.64
9.850
10.44
165,923
+0.55(+5.56%)
Apr 25, 2016
10.25
10.30
9.790
9.890
112,047
-0.47(-4.54%)
Apr 22, 2016
9.980
10.38
9.929
10.36
145,558
+0.37(+3.70%)
Apr 21, 2016
10.12
10.27
9.950
9.990
126,605
-0.25(-2.44%)
Apr 20, 2016
10.39
10.40
10.20
10.24
120,728
-0.19(-1.82%)
Apr 19, 2016
9.490
10.51
9.420
10.43
294,533
+1.05(+11.19%)
Apr 18, 2016
9.990
10.30
9.160
9.380
763,439
-0.74(-7.31%)
Apr 15, 2016
9.980
10.38
9.980
10.12
114,209
+0.10(+1.00%)
Apr 14, 2016
10.27
10.33
10.00
10.02
237,511
-0.23(-2.24%)
Apr 13, 2016
9.700
10.27
9.610
10.25
168,793
+0.62(+6.44%)
Apr 12, 2016
9.630
9.750
9.341
9.630
189,088
-0.01(-0.10%)
Apr 11, 2016
9.830
10.03
9.610
9.640
81,603
-0.12(-1.23%)
Apr 08, 2016
9.780
9.960
9.630
9.760
78,567
+0.14(+1.46%)
Apr 07, 2016
9.770
9.870
9.530
9.620
98,082
-0.28(-2.83%)
Apr 06, 2016
9.700
9.950
9.600
9.900
56,249
+0.19(+1.96%)
Apr 05, 2016
9.850
9.980
9.710
9.710
80,502
-0.24(-2.41%)
Apr 04, 2016
10.08
10.29
9.940
9.950
96,658
-0.13(-1.29%)
Apr 01, 2016
9.720
10.09
9.670
10.08
88,932
+0.19(+1.92%)
Mar 31, 2016
10.03
10.12
9.880
9.890
121,521
-0.16(-1.59%)
Mar 30, 2016
9.960
10.27
9.860
10.05
214,471
+0.13(+1.31%)
Mar 29, 2016
9.510
9.990
9.490
9.920
110,887
+0.37(+3.87%)
Mar 28, 2016
9.830
9.900
9.470
9.550
88,414
-0.22(-2.25%)
Mar 24, 2016
9.490
9.770
9.770
9.770
97,400
+0.24(+2.52%)
Mar 23, 2016
10.15
10.15
9.500
9.530
133,772
-0.67(-6.57%)
Mar 22, 2016
10.28
10.33
10.10
10.20
145,342
-0.14(-1.35%)
Mar 21, 2016
11.06
11.11
10.27
10.34
143,036
-0.81(-7.26%)
Mar 18, 2016
10.73
11.19
10.73
11.15
296,578
+0.48(+4.50%)
Mar 17, 2016
10.59
10.75
10.39
10.67
90,764
+0.07(+0.66%)
Mar 16, 2016
10.24
10.67
10.24
10.60
92,483
+0.34(+3.31%)
Mar 15, 2016
10.66
10.73
10.20
10.26
105,585
-0.52(-4.82%)
Mar 14, 2016
10.64
10.93
10.64
10.78
116,101
+0.08(+0.75%)
Mar 11, 2016
10.56
10.73
10.54
10.70
91,988
+0.26(+2.49%)
Mar 10, 2016
10.68
10.76
10.24
10.44
130,580
-0.22(-2.06%)
Mar 09, 2016
10.47
10.80
10.41
10.66
122,861
+0.28(+2.70%)
Mar 08, 2016
10.78
10.84
10.36
10.38
200,128
-0.52(-4.77%)
Mar 07, 2016
10.21
10.92
10.21
10.90
146,672
+0.65(+6.34%)
Mar 04, 2016
10.73
10.73
10.20
10.25
222,444
-0.48(-4.47%)
Mar 03, 2016
10.53
10.79
10.48
10.73
208,830
+0.12(+1.13%)
Mar 02, 2016
9.960
10.64
9.960
10.61
146,122
+0.65(+6.53%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.