Stride Inc (NY: LRN )

33.44 USD -1.80 (-5.11%)
Streaming Delayed Price Updated: 12:44 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 23.63 24.01 23.21 23.30 371,109 +0.06(+0.26%)
Jun 28, 2012 22.36 23.34 22.35 23.24 170,575 +0.66(+2.92%)
Jun 27, 2012 21.99 22.80 21.71 22.58 429,862 +0.68(+3.11%)
Jun 26, 2012 21.66 22.30 21.66 21.90 244,665 +0.36(+1.67%)
Jun 25, 2012 21.72 21.82 21.34 21.54 124,044 -0.61(-2.75%)
Jun 22, 2012 22.00 22.27 21.75 22.15 240,232 +0.35(+1.61%)
Jun 21, 2012 22.20 22.28 21.48 21.80 254,098 -0.48(-2.15%)
Jun 20, 2012 22.98 23.07 21.75 22.28 369,488 -0.61(-2.66%)
Jun 19, 2012 22.03 23.00 21.87 22.89 387,493 +1.09(+5.00%)
Jun 18, 2012 21.53 21.92 21.33 21.80 137,061 +0.10(+0.46%)
Jun 15, 2012 22.19 22.19 21.40 21.70 216,441 -0.41(-1.85%)
Jun 14, 2012 21.26 22.36 21.04 22.11 210,306 +0.95(+4.49%)
Jun 13, 2012 21.94 21.94 21.04 21.16 274,103 -0.78(-3.56%)
Jun 12, 2012 22.26 22.50 21.33 21.94 234,473 -0.04(-0.18%)
Jun 11, 2012 23.50 23.55 21.92 21.98 158,156 -1.21(-5.22%)
Jun 08, 2012 22.40 23.64 21.95 23.19 235,398 +0.67(+2.98%)
Jun 07, 2012 23.15 23.23 22.50 22.52 142,242 -0.21(-0.92%)
Jun 06, 2012 22.28 23.01 22.16 22.73 243,023 +0.71(+3.22%)
Jun 05, 2012 21.52 22.50 21.29 22.02 164,986 +0.40(+1.85%)
Jun 04, 2012 21.70 21.84 21.30 21.62 282,872 +0.09(+0.42%)
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.