Stride Inc (NY: LRN )

63.44 +0.14 (+0.22%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 13.30 13.49 13.10 13.19 144,613 -0.05(-0.38%)
Jul 30, 2015 13.40 13.63 13.11 13.24 170,014 -0.27(-2.00%)
Jul 29, 2015 13.26 13.84 13.09 13.51 145,932 +0.23(+1.73%)
Jul 28, 2015 13.34 13.52 12.95 13.28 207,683 +0.05(+0.38%)
Jul 27, 2015 13.35 13.73 13.10 13.23 212,561 -0.26(-1.93%)
Jul 24, 2015 13.66 13.90 13.43 13.49 190,578 -0.23(-1.68%)
Jul 23, 2015 14.28 14.30 13.66 13.72 206,360 -0.53(-3.72%)
Jul 22, 2015 13.73 14.30 13.61 14.25 124,247 +0.43(+3.11%)
Jul 21, 2015 13.89 14.16 13.73 13.82 268,611 -0.04(-0.29%)
Jul 20, 2015 13.77 14.14 13.54 13.86 145,462 +0.06(+0.43%)
Jul 17, 2015 14.25 14.53 13.69 13.80 188,025 -0.46(-3.23%)
Jul 16, 2015 14.21 14.86 14.02 14.26 190,613 +0.17(+1.21%)
Jul 15, 2015 14.11 14.26 13.85 14.09 172,331 -0.05(-0.35%)
Jul 14, 2015 13.78 14.18 13.64 14.14 175,226 +0.34(+2.46%)
Jul 13, 2015 13.63 13.96 13.30 13.80 270,052 +0.29(+2.15%)
Jul 10, 2015 13.67 13.84 13.23 13.51 239,631 +0.01(+0.07%)
Jul 09, 2015 13.04 13.62 13.00 13.50 273,027 +0.67(+5.22%)
Jul 08, 2015 12.51 12.92 12.15 12.83 264,404 +0.17(+1.34%)
Jul 07, 2015 12.69 12.80 12.35 12.66 299,997 -0.05(-0.39%)
Jul 06, 2015 12.67 12.82 12.55 12.71 282,749 -0.12(-0.94%)
Jul 02, 2015 12.98 12.83 12.83 12.83 223,400 -0.10(-0.77%)
Jul 01, 2015 12.79 13.15 12.69 12.93 261,451 +0.28(+2.21%)
Jun 30, 2015 13.10 13.35 12.53 12.65 361,977 -0.55(-4.17%)
Jun 29, 2015 14.15 14.28 13.17 13.20 305,044 -1.08(-7.56%)
Jun 26, 2015 14.30 14.63 14.05 14.28 883,374 -0.02(-0.14%)
Jun 25, 2015 14.61 14.61 14.03 14.30 193,397 -0.31(-2.12%)
Jun 24, 2015 14.89 14.91 14.50 14.61 176,869 -0.26(-1.75%)
Jun 23, 2015 14.82 14.92 14.54 14.87 128,434 +0.10(+0.68%)
Jun 22, 2015 14.94 14.99 14.66 14.77 170,886 -0.03(-0.20%)
Jun 19, 2015 14.46 14.87 14.34 14.80 464,821 +0.34(+2.35%)
Jun 18, 2015 14.02 14.50 14.01 14.46 185,847 +0.50(+3.58%)
Jun 17, 2015 13.77 14.21 13.77 13.96 236,078 +0.20(+1.45%)
Jun 16, 2015 13.56 13.85 13.37 13.76 451,996 +0.16(+1.18%)
Jun 15, 2015 13.43 13.68 13.04 13.60 205,660 +0.00(+0.00%)
Jun 12, 2015 13.69 13.69 13.48 13.60 150,866 -0.10(-0.73%)
Jun 11, 2015 13.68 13.70 13.55 13.70 154,800 +0.02(+0.15%)
Jun 10, 2015 13.80 13.81 13.63 13.68 275,583 -0.08(-0.58%)
Jun 09, 2015 13.69 14.03 13.47 13.76 308,568 +0.10(+0.73%)
Jun 08, 2015 13.77 13.77 13.49 13.66 172,032 -0.18(-1.30%)
Jun 05, 2015 13.63 13.86 13.40 13.84 126,251 +0.18(+1.32%)
Jun 04, 2015 13.81 13.91 13.55 13.66 121,491 -0.24(-1.73%)
Jun 03, 2015 13.87 14.05 13.77 13.90 184,329 +0.06(+0.43%)
Jun 02, 2015 13.83 14.03 13.68 13.84 208,954 -0.07(-0.50%)
Jun 01, 2015 13.87 14.04 13.40 13.91 278,165 +0.22(+1.61%)
May 29, 2015 13.91 14.00 13.66 13.69 240,650 -0.25(-1.79%)
May 28, 2015 13.91 14.07 13.66 13.94 207,464 -0.03(-0.21%)
May 27, 2015 13.84 14.06 13.48 13.97 287,088 +0.11(+0.79%)
May 26, 2015 14.02 14.17 13.61 13.86 271,975 -0.19(-1.35%)
May 22, 2015 14.19 14.05 14.05 14.05 127,900 -0.17(-1.20%)
May 21, 2015 14.30 14.36 14.00 14.22 192,088 -0.13(-0.91%)
May 20, 2015 14.05 14.42 14.04 14.35 167,378 +0.35(+2.50%)
May 19, 2015 14.13 14.17 13.81 14.00 165,127 -0.16(-1.13%)
May 18, 2015 14.13 14.22 13.83 14.16 283,724 -0.02(-0.14%)
May 15, 2015 14.17 14.34 13.95 14.18 142,588 -0.04(-0.28%)
May 14, 2015 14.31 14.43 13.88 14.22 263,611 -0.02(-0.14%)
May 13, 2015 13.96 14.28 13.82 14.24 211,040 +0.38(+2.74%)
May 12, 2015 14.56 14.67 13.76 13.86 376,764 -0.75(-5.13%)
May 11, 2015 14.17 15.00 14.10 14.61 215,133 +0.45(+3.18%)
May 08, 2015 14.57 14.70 14.13 14.16 214,912 -0.24(-1.67%)
May 07, 2015 14.05 14.46 13.70 14.40 296,946 +0.30(+2.13%)
May 06, 2015 14.82 14.89 13.90 14.10 359,531 -0.66(-4.47%)
May 05, 2015 16.07 16.34 14.47 14.76 539,543 -1.24(-7.75%)
May 04, 2015 16.30 16.58 15.88 16.00 277,776 -0.32(-1.96%)
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.