Stride Inc (NY: LRN )

33.37 USD -0.95 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 31.79 31.79 31.39 31.44 184,557 -0.63(-1.96%)
Sep 26, 2013 32.09 32.40 31.65 32.07 191,978 +0.00(+0.00%)
Sep 25, 2013 31.98 32.31 31.49 32.07 363,351 +0.10(+0.31%)
Sep 24, 2013 32.00 32.42 31.20 31.97 433,919 -0.03(-0.09%)
Sep 23, 2013 32.86 33.09 31.99 32.00 511,381 -0.96(-2.91%)
Sep 20, 2013 33.87 33.99 32.93 32.96 624,535 -0.96(-2.83%)
Sep 19, 2013 34.14 34.44 33.89 33.92 350,070 -0.28(-0.82%)
Sep 18, 2013 35.01 35.01 34.08 34.20 566,684 -0.70(-2.01%)
Sep 17, 2013 35.23 35.45 33.75 34.90 904,348 -0.25(-0.71%)
Sep 16, 2013 36.58 36.22 35.01 35.15 526,444 -1.07(-2.95%)
Sep 13, 2013 36.94 37.06 36.08 36.22 312,368 -0.63(-1.71%)
Sep 12, 2013 37.63 37.72 36.52 36.85 389,233 -0.86(-2.28%)
Sep 11, 2013 37.72 37.91 37.11 37.71 424,959 -0.14(-0.37%)
Sep 10, 2013 37.75 38.14 37.49 37.85 260,700 +0.28(+0.75%)
Sep 09, 2013 36.81 38.02 36.81 37.57 371,832 +0.79(+2.15%)
Sep 06, 2013 36.95 37.02 36.06 36.78 260,340 +0.10(+0.27%)
Sep 05, 2013 36.89 37.14 36.65 36.68 317,904 -0.28(-0.76%)
Sep 04, 2013 36.88 37.01 36.32 36.96 414,697 +0.10(+0.27%)
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.