Stride Inc (NY: LRN )

34.93 USD +0.14 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 17.70 17.96 17.07 17.33 240,120 -0.36(-2.04%)
Nov 29, 2012 16.88 17.96 16.77 17.69 291,971 +0.80(+4.74%)
Nov 28, 2012 16.48 16.94 16.17 16.89 291,157 +0.30(+1.81%)
Nov 27, 2012 16.18 16.74 16.07 16.59 217,019 +0.34(+2.09%)
Nov 26, 2012 16.23 16.33 15.90 16.25 420,323 -0.02(-0.12%)
Nov 23, 2012 16.27 16.37 16.14 16.27 126,949 +0.10(+0.62%)
Nov 21, 2012 16.27 16.56 16.11 16.17 313,331 -0.10(-0.61%)
Nov 20, 2012 16.31 16.74 15.83 16.27 744,458 -0.34(-2.05%)
Nov 19, 2012 19.31 19.81 16.48 16.61 2,084,705 -3.84(-18.78%)
Nov 16, 2012 19.66 20.53 19.47 20.45 370,761 +0.72(+3.65%)
Nov 15, 2012 19.34 19.93 19.22 19.73 302,639 +0.31(+1.60%)
Nov 14, 2012 19.70 19.92 19.27 19.42 613,591 -0.18(-0.92%)
Nov 13, 2012 19.72 19.89 19.33 19.60 335,999 -0.23(-1.16%)
Nov 12, 2012 19.61 20.12 19.45 19.83 304,408 +0.26(+1.33%)
Nov 09, 2012 19.70 20.21 19.38 19.57 383,490 -0.53(-2.64%)
Nov 08, 2012 20.41 20.73 20.05 20.10 301,088 -0.31(-1.52%)
Nov 07, 2012 20.46 20.82 20.06 20.41 233,782 -0.31(-1.50%)
Nov 06, 2012 20.65 21.00 20.34 20.72 118,621 +0.19(+0.93%)
Nov 05, 2012 20.80 21.15 20.38 20.53 141,468 -0.20(-0.96%)
Nov 02, 2012 21.20 21.48 20.46 20.73 200,924 -0.13(-0.62%)
Nov 01, 2012 20.47 21.12 20.47 20.86 322,147 +0.39(+1.91%)
Oct 31, 2012 21.35 22.17 19.84 20.47 583,597 -0.99(-4.61%)
Oct 26, 2012 21.63 21.46 21.46 21.46 206,300 -0.11(-0.51%)
Oct 25, 2012 21.95 22.01 21.34 21.57 129,899 -0.17(-0.78%)
Oct 24, 2012 21.98 22.22 21.70 21.74 81,999 -0.08(-0.37%)
Oct 23, 2012 21.60 22.11 21.51 21.82 168,354 +0.22(+1.02%)
Oct 19, 2012 22.01 22.16 21.46 21.60 478,730 -0.65(-2.92%)
Oct 18, 2012 21.86 22.38 21.51 22.25 342,784 +0.31(+1.41%)
Oct 17, 2012 20.67 22.14 20.11 21.94 516,778 +0.17(+0.78%)
Oct 16, 2012 21.70 21.92 21.51 21.77 157,381 +0.03(+0.14%)
Oct 15, 2012 21.43 21.79 21.31 21.74 93,416 +0.44(+2.07%)
Oct 12, 2012 21.73 21.95 21.25 21.30 107,759 -0.49(-2.25%)
Oct 11, 2012 21.84 22.06 21.59 21.79 178,523 +0.22(+1.02%)
Oct 10, 2012 21.55 21.81 21.26 21.57 115,381 +0.05(+0.23%)
Oct 09, 2012 21.29 21.73 20.99 21.52 239,857 +0.18(+0.84%)
Oct 08, 2012 21.71 21.71 21.16 21.34 209,864 -0.52(-2.38%)
Oct 05, 2012 21.23 22.40 21.09 21.86 332,110 +0.80(+3.80%)
Oct 04, 2012 20.39 21.07 20.12 21.06 136,959 +0.83(+4.10%)
Oct 03, 2012 20.43 20.52 19.99 20.23 430,974 -0.06(-0.30%)
Oct 02, 2012 20.52 20.84 20.20 20.29 176,278 -0.06(-0.29%)
Oct 01, 2012 20.35 20.88 20.17 20.35 332,094 +0.15(+0.74%)
Sep 28, 2012 20.25 20.52 20.04 20.20 146,979 -0.20(-0.98%)
Sep 27, 2012 20.20 20.61 20.04 20.40 148,947 +0.41(+2.05%)
Sep 26, 2012 20.07 20.16 19.49 19.99 293,524 -0.07(-0.35%)
Sep 25, 2012 21.67 21.98 19.96 20.06 335,966 -1.43(-6.65%)
Sep 24, 2012 21.37 21.83 21.35 21.49 212,259 +0.02(+0.09%)
Sep 21, 2012 21.96 22.68 21.43 21.47 200,511 -0.21(-0.97%)
Sep 20, 2012 21.78 22.09 21.55 21.68 193,337 -0.35(-1.59%)
Sep 19, 2012 21.21 22.15 21.21 22.03 393,901 +0.77(+3.62%)
Sep 18, 2012 21.00 21.80 21.00 21.26 916,811 +0.26(+1.24%)
Sep 17, 2012 21.44 21.44 20.35 21.00 531,586 -0.65(-3.00%)
Sep 14, 2012 22.77 22.77 21.56 21.65 555,148 -0.91(-4.03%)
Sep 13, 2012 23.10 23.43 22.46 22.56 1,668,951 +1.18(+5.52%)
Sep 12, 2012 20.38 21.40 20.20 21.38 375,534 +1.07(+5.27%)
Sep 11, 2012 23.51 23.73 19.70 20.31 2,088,538 -3.15(-13.43%)
Sep 10, 2012 23.72 23.94 23.27 23.46 373,410 -0.25(-1.05%)
Sep 07, 2012 23.42 23.91 23.21 23.71 177,814 +0.25(+1.07%)
Sep 06, 2012 22.54 23.69 22.44 23.46 205,297 +1.16(+5.20%)
Sep 05, 2012 21.67 22.52 21.61 22.30 297,595 +0.46(+2.11%)
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.