Stride Inc (NY: LRN )

35.33 USD -1.04 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 27.86 28.01 27.24 27.25 279,733 -0.41(-1.48%)
Jan 28, 2011 28.52 28.52 27.65 27.66 149,003 -0.85(-2.98%)
Jan 27, 2011 28.70 28.79 28.17 28.51 236,729 -0.20(-0.70%)
Jan 26, 2011 29.10 29.30 28.59 28.71 250,115 -0.29(-1.00%)
Jan 25, 2011 29.65 29.70 28.75 29.00 228,390 -0.81(-2.72%)
Jan 24, 2011 29.60 30.06 29.60 29.81 124,634 +0.12(+0.40%)
Jan 21, 2011 30.13 30.26 29.64 29.69 176,883 -0.31(-1.03%)
Jan 20, 2011 29.87 30.50 29.87 30.00 140,826 -0.05(-0.17%)
Jan 19, 2011 30.51 30.54 29.91 30.05 337,230 -0.55(-1.80%)
Jan 18, 2011 30.84 30.86 30.25 30.60 115,404 -0.38(-1.23%)
Jan 14, 2011 30.49 30.99 30.36 30.98 161,195 +0.48(+1.57%)
Jan 13, 2011 30.65 30.85 30.49 30.50 182,384 -0.25(-0.81%)
Jan 12, 2011 31.20 31.20 30.68 30.75 482,312 -0.14(-0.45%)
Jan 11, 2011 31.50 31.98 30.75 30.89 141,659 -0.48(-1.53%)
Jan 10, 2011 30.55 31.50 30.55 31.37 266,807 +0.11(+0.35%)
Jan 07, 2011 30.82 31.35 30.72 31.26 206,150 +0.58(+1.89%)
Jan 06, 2011 29.75 30.70 29.73 30.68 196,186 +0.90(+3.02%)
Jan 05, 2011 29.33 29.81 29.33 29.78 184,894 +0.34(+1.15%)
Jan 04, 2011 29.35 29.61 29.25 29.44 267,143 +0.04(+0.14%)
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.