Stride Inc (NY: LRN )

34.78 USD +0.65 (+1.90%)
Streaming Delayed Price Updated: 12:35 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 22.79 22.86 22.43 22.63 196,714 -0.22(-0.96%)
Feb 27, 2014 22.47 22.93 22.47 22.85 184,457 +0.24(+1.06%)
Feb 26, 2014 22.60 22.71 22.45 22.61 238,727 +0.01(+0.04%)
Feb 25, 2014 22.52 22.86 22.42 22.60 264,546 +0.15(+0.67%)
Feb 24, 2014 22.06 22.57 21.95 22.45 377,920 +0.50(+2.28%)
Feb 21, 2014 22.00 22.01 21.79 21.95 464,540 -0.03(-0.14%)
Feb 20, 2014 22.03 22.32 21.82 21.98 342,265 -0.08(-0.36%)
Feb 19, 2014 22.51 22.79 22.01 22.06 305,332 -0.57(-2.52%)
Feb 18, 2014 21.89 22.79 21.69 22.63 396,450 +0.93(+4.29%)
Feb 14, 2014 21.33 21.70 21.70 21.70 346,500 +0.38(+1.78%)
Feb 13, 2014 20.99 21.46 20.75 21.32 242,081 +0.20(+0.95%)
Feb 12, 2014 20.72 21.12 20.64 21.12 302,598 +0.55(+2.67%)
Feb 11, 2014 20.37 20.59 20.10 20.57 314,916 +0.16(+0.78%)
Feb 10, 2014 20.53 20.63 20.09 20.41 194,850 -0.12(-0.58%)
Feb 07, 2014 20.31 20.73 20.20 20.53 275,570 +0.28(+1.38%)
Feb 06, 2014 20.18 20.50 19.72 20.25 408,026 +0.08(+0.40%)
Feb 05, 2014 21.40 21.45 19.88 20.17 698,622 -1.16(-5.44%)
Feb 04, 2014 22.46 23.55 21.06 21.33 892,895 -0.65(-2.96%)
Feb 03, 2014 21.98 22.48 21.58 21.98 504,248 +0.03(+0.14%)
Jan 31, 2014 21.85 22.32 21.85 21.95 198,167 -0.21(-0.95%)
Jan 30, 2014 22.42 22.61 22.03 22.16 310,387 -0.03(-0.14%)
Jan 29, 2014 22.06 22.59 22.00 22.19 265,033 -0.15(-0.67%)
Jan 28, 2014 21.95 22.55 21.95 22.34 271,442 +0.33(+1.50%)
Jan 27, 2014 22.08 22.22 21.65 22.01 280,248 -0.09(-0.41%)
Jan 24, 2014 22.72 23.00 21.67 22.10 249,707 -0.83(-3.62%)
Jan 23, 2014 22.92 23.30 22.53 22.93 199,809 -0.20(-0.86%)
Jan 22, 2014 23.00 23.27 22.76 23.13 154,457 +0.18(+0.78%)
Jan 21, 2014 22.80 23.34 22.53 22.95 227,812 +0.37(+1.64%)
Jan 17, 2014 22.93 22.58 22.58 22.58 131,600 -0.31(-1.35%)
Jan 16, 2014 22.88 23.22 22.63 22.89 127,852 +0.01(+0.04%)
Jan 15, 2014 22.61 23.07 22.54 22.88 232,752 +0.27(+1.19%)
Jan 14, 2014 22.06 23.04 22.06 22.61 229,346 +0.58(+2.63%)
Jan 13, 2014 22.72 22.80 21.86 22.03 308,542 -0.69(-3.04%)
Jan 10, 2014 22.34 22.77 22.26 22.72 240,732 +0.51(+2.30%)
Jan 09, 2014 22.62 23.10 22.20 22.21 385,275 -0.35(-1.55%)
Jan 08, 2014 21.95 23.45 21.95 22.56 801,330 +1.04(+4.83%)
Jan 07, 2014 21.13 21.77 21.13 21.52 144,760 +0.38(+1.80%)
Jan 06, 2014 21.49 21.56 20.98 21.14 142,113 -0.16(-0.75%)
Jan 03, 2014 21.01 21.48 20.95 21.30 152,295 +0.29(+1.38%)
Jan 02, 2014 21.67 21.79 20.82 21.01 212,480 -0.74(-3.40%)
Dec 31, 2013 21.74 21.75 21.75 21.75 154,700 +0.03(+0.14%)
Dec 30, 2013 21.20 21.88 21.10 21.72 295,430 +0.48(+2.26%)
Dec 27, 2013 21.61 21.95 21.17 21.24 101,065 -0.28(-1.30%)
Dec 26, 2013 21.79 21.95 21.46 21.52 168,232 -0.13(-0.60%)
Dec 24, 2013 21.37 21.81 21.37 21.65 103,746 +0.44(+2.07%)
Dec 23, 2013 21.81 21.97 21.09 21.21 251,871 -0.52(-2.39%)
Dec 20, 2013 21.42 21.96 21.32 21.73 412,581 +0.36(+1.68%)
Dec 19, 2013 21.49 21.67 21.32 21.37 174,356 -0.28(-1.29%)
Dec 18, 2013 21.22 21.90 20.91 21.65 339,258 +0.51(+2.41%)
Dec 17, 2013 21.41 21.54 21.07 21.14 234,841 -0.25(-1.17%)
Dec 16, 2013 21.08 21.57 20.75 21.39 359,516 +0.37(+1.76%)
Dec 13, 2013 20.40 21.20 20.37 21.02 267,260 +0.72(+3.55%)
Dec 12, 2013 19.89 20.39 19.69 20.30 212,284 +0.29(+1.45%)
Dec 11, 2013 20.55 20.71 19.96 20.01 347,251 -0.56(-2.72%)
Dec 10, 2013 19.94 20.77 19.92 20.57 292,570 +0.63(+3.16%)
Dec 09, 2013 20.18 20.30 19.47 19.94 343,397 -0.23(-1.14%)
Dec 06, 2013 20.30 20.30 19.69 20.17 341,038 +0.23(+1.15%)
Dec 05, 2013 20.30 20.50 19.92 19.94 92,446 -0.33(-1.63%)
Dec 04, 2013 20.02 20.81 19.94 20.27 194,028 +0.10(+0.50%)
Dec 03, 2013 19.96 21.05 19.96 20.17 370,041 +0.13(+0.65%)
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.