Stride Inc (NY: LRN )

33.39 USD +0.02 (+0.06%)
Streaming Delayed Price Updated: 11:35 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.08 23.24 22.19 22.21 135,377 -1.03(-4.43%)
Mar 30, 2010 23.63 23.82 23.18 23.24 93,780 -0.39(-1.65%)
Mar 29, 2010 23.68 23.76 23.52 23.63 92,739 +0.04(+0.17%)
Mar 26, 2010 23.55 23.90 23.50 23.59 83,004 +0.17(+0.73%)
Mar 25, 2010 24.21 24.28 23.37 23.42 118,865 -0.75(-3.10%)
Mar 24, 2010 24.34 24.34 23.80 24.17 193,325 -0.17(-0.70%)
Mar 23, 2010 23.72 24.40 23.71 24.34 182,203 +0.57(+2.40%)
Mar 22, 2010 23.20 23.85 23.09 23.77 141,301 +0.53(+2.28%)
Mar 19, 2010 23.09 23.41 22.84 23.24 213,881 +0.25(+1.09%)
Mar 18, 2010 22.96 23.35 22.87 22.99 107,959 +0.03(+0.13%)
Mar 17, 2010 22.77 23.09 22.62 22.96 154,175 +0.13(+0.57%)
Mar 16, 2010 22.94 23.02 22.65 22.83 166,085 +0.00(+0.00%)
Mar 15, 2010 22.56 22.84 22.43 22.83 162,526 +0.21(+0.93%)
Mar 12, 2010 22.60 22.62 22.51 22.62 193,266 +0.01(+0.04%)
Mar 11, 2010 22.45 22.61 22.27 22.61 87,014 +0.01(+0.04%)
Mar 10, 2010 22.45 22.67 22.16 22.60 118,117 +0.07(+0.31%)
Mar 09, 2010 21.98 22.66 21.97 22.53 167,080 +0.44(+1.99%)
Mar 08, 2010 22.23 22.29 21.90 22.09 86,049 -0.11(-0.50%)
Mar 05, 2010 21.61 22.22 21.56 22.20 203,937 +0.59(+2.73%)
Mar 04, 2010 21.35 21.62 21.23 21.61 96,142 +0.36(+1.69%)
Mar 03, 2010 21.00 21.49 20.94 21.25 167,984 +0.25(+1.19%)
Mar 02, 2010 20.72 21.00 20.59 21.00 160,376 +0.33(+1.60%)
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.