Stride Inc (NY: LRN )

33.85 USD -0.36 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.73 25.28 24.41 24.97 441,520 +1.22(+5.14%)
Nov 29, 2011 24.32 24.37 23.55 23.75 250,076 -0.65(-2.66%)
Nov 28, 2011 24.19 25.02 24.11 24.40 351,558 +0.86(+3.65%)
Nov 25, 2011 23.91 24.34 23.22 23.54 301,032 -0.40(-1.67%)
Nov 23, 2011 24.58 24.66 23.23 23.94 755,762 -0.81(-3.27%)
Nov 22, 2011 24.93 25.37 23.74 24.75 878,788 -0.18(-0.72%)
Nov 21, 2011 25.76 25.96 24.88 24.93 626,140 -1.51(-5.71%)
Nov 18, 2011 28.70 28.78 26.00 26.44 760,499 -2.22(-7.75%)
Nov 17, 2011 30.63 30.63 28.26 28.66 619,008 -1.79(-5.88%)
Nov 16, 2011 30.72 31.57 30.17 30.45 481,836 -0.67(-2.15%)
Nov 15, 2011 33.47 33.52 28.55 31.12 1,328,874 -2.55(-7.57%)
Nov 14, 2011 33.89 34.75 33.66 33.67 280,744 -0.38(-1.12%)
Nov 11, 2011 34.30 34.41 33.69 34.05 410,961 +0.06(+0.18%)
Nov 10, 2011 35.22 35.22 33.74 33.99 213,694 -0.54(-1.56%)
Nov 09, 2011 35.75 35.96 34.41 34.53 142,796 -2.26(-6.14%)
Nov 08, 2011 36.53 36.91 35.28 36.79 99,335 +0.49(+1.35%)
Nov 07, 2011 36.12 36.87 35.53 36.30 86,167 -0.07(-0.19%)
Nov 04, 2011 35.78 36.38 35.27 36.37 121,583 +0.27(+0.75%)
Nov 03, 2011 35.66 36.27 34.62 36.10 121,588 +1.08(+3.08%)
Nov 02, 2011 34.66 35.10 33.66 35.02 138,255 +1.01(+2.97%)
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.