Stride Inc (NY: LRN )

30.27 USD +0.10 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2012 17.99 18.05 17.22 17.25 463,126 -0.69(-3.85%)
Dec 30, 2011 17.64 18.12 17.56 17.94 275,209 +0.07(+0.39%)
Dec 29, 2011 17.74 17.95 17.55 17.87 207,459 +0.16(+0.90%)
Dec 28, 2011 18.17 18.17 17.67 17.71 297,809 -0.50(-2.75%)
Dec 27, 2011 17.51 18.31 17.40 18.21 375,999 +0.69(+3.94%)
Dec 23, 2011 17.83 18.00 17.50 17.52 253,866 -0.13(-0.74%)
Dec 21, 2011 19.11 19.11 17.47 17.65 1,210,471 -1.61(-8.36%)
Dec 20, 2011 19.64 19.76 19.11 19.26 546,526 +0.08(+0.42%)
Dec 19, 2011 19.11 19.59 18.98 19.18 956,146 +0.28(+1.48%)
Dec 16, 2011 20.84 21.23 18.46 18.90 1,641,875 -1.83(-8.83%)
Dec 15, 2011 21.46 21.78 20.58 20.73 929,127 -0.36(-1.71%)
Dec 14, 2011 21.79 22.13 20.29 21.09 1,976,953 -0.91(-4.14%)
Dec 13, 2011 28.61 28.61 21.78 22.00 4,811,930 -6.79(-23.58%)
Dec 12, 2011 28.28 28.83 27.71 28.79 662,700 +0.14(+0.49%)
Dec 09, 2011 27.74 28.79 27.57 28.65 914,287 +0.86(+3.09%)
Dec 08, 2011 27.43 28.16 27.30 27.79 578,828 +0.08(+0.29%)
Dec 07, 2011 27.21 27.83 27.01 27.71 322,233 +0.05(+0.18%)
Dec 06, 2011 27.88 28.12 27.25 27.66 765,582 +0.24(+0.88%)
Dec 05, 2011 27.06 27.70 26.84 27.42 369,222 +0.87(+3.28%)
Dec 02, 2011 25.55 26.69 25.37 26.55 951,314 +1.37(+5.44%)
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.