Stride Inc (NY: LRN )

34.43 USD -1.93 (-5.31%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.35 24.35 23.63 23.63 229,208 -0.50(-2.07%)
Mar 29, 2012 23.60 24.27 23.51 24.13 155,838 +0.33(+1.39%)
Mar 28, 2012 24.92 24.95 23.70 23.80 297,033 -1.15(-4.61%)
Mar 27, 2012 25.40 25.55 24.26 24.95 233,159 -0.66(-2.58%)
Mar 26, 2012 24.79 25.76 24.72 25.61 351,107 +1.10(+4.49%)
Mar 23, 2012 24.68 24.81 24.23 24.51 225,679 -0.16(-0.65%)
Mar 22, 2012 25.09 25.10 24.42 24.67 218,061 -0.78(-3.06%)
Mar 21, 2012 25.73 25.98 25.32 25.45 203,000 -0.15(-0.59%)
Mar 20, 2012 25.58 25.64 25.06 25.60 408,733 -0.20(-0.78%)
Mar 19, 2012 25.07 26.11 25.07 25.80 422,481 +0.59(+2.34%)
Mar 16, 2012 24.07 25.29 23.93 25.21 495,839 +1.22(+5.09%)
Mar 15, 2012 23.08 24.11 23.03 23.99 353,683 +0.96(+4.17%)
Mar 14, 2012 22.29 23.09 22.29 23.03 286,049 +0.78(+3.51%)
Mar 13, 2012 21.87 22.26 21.62 22.25 403,558 +0.51(+2.35%)
Mar 12, 2012 23.23 23.50 21.68 21.74 300,512 -1.48(-6.37%)
Mar 09, 2012 21.86 23.32 21.86 23.22 374,370 +1.39(+6.37%)
Mar 08, 2012 21.24 21.91 21.17 21.83 166,150 +0.83(+3.95%)
Mar 07, 2012 21.00 21.27 20.76 21.00 369,049 +0.15(+0.72%)
Mar 06, 2012 21.12 21.20 20.75 20.85 449,215 -0.50(-2.34%)
Mar 05, 2012 21.02 21.40 20.90 21.35 464,986 +0.20(+0.95%)
Mar 02, 2012 21.45 21.63 21.03 21.15 472,520 -0.37(-1.72%)
Mar 01, 2012 21.39 21.80 21.38 21.52 406,287 -0.04(-0.19%)
Feb 29, 2012 22.18 22.32 21.48 21.56 338,230 -0.63(-2.84%)
Feb 28, 2012 22.51 22.51 21.93 22.19 372,682 -0.56(-2.46%)
Feb 27, 2012 22.52 23.01 21.99 22.75 516,130 -0.01(-0.04%)
Feb 24, 2012 22.30 22.82 21.87 22.76 326,277 +0.55(+2.48%)
Feb 23, 2012 21.62 22.32 21.52 22.21 291,422 +0.61(+2.82%)
Feb 22, 2012 21.50 22.26 21.41 21.60 442,696 +0.08(+0.37%)
Feb 21, 2012 21.71 22.00 21.40 21.52 194,012 -0.15(-0.69%)
Feb 17, 2012 21.96 22.17 21.63 21.67 423,239 -0.22(-1.01%)
Feb 16, 2012 21.67 22.05 21.50 21.89 460,772 +0.23(+1.06%)
Feb 15, 2012 22.09 22.14 21.52 21.66 369,013 -0.39(-1.77%)
Feb 14, 2012 21.97 22.25 21.90 22.05 403,786 +0.05(+0.23%)
Feb 13, 2012 21.77 22.10 21.58 22.00 323,745 +0.46(+2.14%)
Feb 10, 2012 22.11 22.30 20.90 21.54 1,129,980 -0.93(-4.14%)
Feb 09, 2012 22.95 23.00 22.41 22.47 256,486 -0.40(-1.75%)
Feb 08, 2012 24.17 24.19 22.59 22.87 777,073 -1.33(-5.50%)
Feb 07, 2012 24.13 24.28 20.79 24.20 2,603,776 -0.88(-3.51%)
Feb 06, 2012 23.09 25.74 23.09 25.08 894,259 +1.85(+7.96%)
Feb 03, 2012 22.96 23.25 22.81 23.23 460,267 +0.66(+2.92%)
Feb 02, 2012 23.06 23.67 22.49 22.57 486,570 -0.52(-2.25%)
Feb 01, 2012 22.65 23.16 22.24 23.09 363,043 +0.70(+3.13%)
Jan 31, 2012 22.44 22.75 22.11 22.39 435,497 +0.13(+0.58%)
Jan 30, 2012 22.60 22.77 21.98 22.26 608,879 -0.60(-2.62%)
Jan 27, 2012 22.20 22.99 22.20 22.86 451,510 +0.39(+1.74%)
Jan 26, 2012 22.20 22.66 22.15 22.47 387,661 +0.33(+1.49%)
Jan 25, 2012 21.64 22.29 21.35 22.14 306,391 +0.54(+2.50%)
Jan 24, 2012 21.10 21.70 20.87 21.60 504,136 +0.37(+1.74%)
Jan 23, 2012 21.13 21.61 21.09 21.23 381,245 +0.07(+0.33%)
Jan 20, 2012 21.15 21.44 20.97 21.16 338,189 -0.03(-0.14%)
Jan 19, 2012 20.67 21.63 20.67 21.19 998,227 +0.54(+2.62%)
Jan 18, 2012 20.68 20.79 20.42 20.65 593,466 -0.02(-0.10%)
Jan 17, 2012 20.41 21.32 20.14 20.67 511,830 +0.49(+2.43%)
Jan 13, 2012 18.96 20.20 18.96 20.18 397,830 +0.95(+4.94%)
Jan 12, 2012 19.62 19.72 19.00 19.23 186,441 -0.25(-1.28%)
Jan 11, 2012 19.14 19.69 19.10 19.48 335,458 +0.18(+0.93%)
Jan 10, 2012 18.92 19.42 18.76 19.30 238,289 +0.66(+3.54%)
Jan 09, 2012 19.02 19.02 18.32 18.64 230,089 -0.34(-1.79%)
Jan 06, 2012 18.67 19.31 18.19 18.98 502,756 +0.45(+2.43%)
Jan 05, 2012 17.12 18.67 17.07 18.53 730,090 +1.28(+7.42%)
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.