Stride Inc (NY: LRN )

30.66 USD +0.11 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.52 20.75 19.25 19.65 643,200 -1.09(-5.26%)
Mar 28, 2008 21.75 21.94 20.64 20.74 106,500 -1.22(-5.56%)
Mar 27, 2008 22.31 22.68 21.96 21.96 28,600 -0.34(-1.52%)
Mar 26, 2008 22.55 22.94 22.30 22.30 8,200 -0.47(-2.06%)
Mar 25, 2008 23.30 23.87 22.77 22.77 32,500 -0.23(-1.00%)
Mar 24, 2008 22.65 23.38 21.69 23.00 54,000 +0.60(+2.68%)
Mar 21, 2008 20.60 23.00 20.60 22.40 22,100 +0.00(+0.00%)
Mar 20, 2008 20.60 23.00 20.60 22.40 22,100 +1.50(+7.18%)
Mar 19, 2008 22.85 22.85 20.25 20.90 33,400 -1.75(-7.73%)
Mar 18, 2008 21.00 23.10 20.43 22.65 33,900 +1.85(+8.89%)
Mar 17, 2008 20.25 22.00 19.89 20.80 10,786 +0.30(+1.46%)
Mar 14, 2008 21.20 21.20 20.14 20.50 10,400 -0.42(-2.01%)
Mar 13, 2008 20.85 21.12 18.97 20.92 156,304 -0.10(-0.48%)
Mar 12, 2008 23.20 23.20 20.99 21.02 35,800 -1.96(-8.53%)
Mar 11, 2008 22.60 23.43 22.55 22.98 28,300 +0.77(+3.47%)
Mar 10, 2008 24.23 24.23 22.00 22.21 6,900 -1.65(-6.92%)
Mar 07, 2008 23.25 23.86 22.88 23.86 12,056 +0.38(+1.62%)
Mar 06, 2008 25.00 25.75 23.32 23.48 75,400 -1.62(-6.45%)
Mar 05, 2008 26.35 26.35 25.00 25.10 98,389 -1.24(-4.71%)
Mar 04, 2008 27.82 27.82 25.17 26.34 22,300 -0.48(-1.79%)
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.