Stride Inc (NY: LRN )

63.76 +0.46 (+0.73%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 17.70 17.96 17.07 17.33 240,120 -0.36(-2.04%)
Nov 29, 2012 16.88 17.96 16.77 17.69 291,971 +0.80(+4.74%)
Nov 28, 2012 16.48 16.94 16.16 16.89 291,157 +0.30(+1.81%)
Nov 27, 2012 16.18 16.74 16.07 16.59 217,019 +0.34(+2.09%)
Nov 26, 2012 16.23 16.33 15.90 16.25 420,323 -0.02(-0.12%)
Nov 23, 2012 16.27 16.37 16.14 16.27 126,949 +0.10(+0.62%)
Nov 21, 2012 16.27 16.56 16.11 16.17 313,331 -0.10(-0.61%)
Nov 20, 2012 16.31 16.74 15.83 16.27 744,458 -0.34(-2.05%)
Nov 19, 2012 19.31 19.81 16.48 16.61 2,084,705 -3.84(-18.78%)
Nov 16, 2012 19.66 20.53 19.47 20.45 370,761 +0.72(+3.65%)
Nov 15, 2012 19.34 19.93 19.22 19.73 302,639 +0.31(+1.60%)
Nov 14, 2012 19.70 19.92 19.27 19.42 613,591 -0.18(-0.92%)
Nov 13, 2012 19.72 19.89 19.33 19.60 335,999 -0.23(-1.16%)
Nov 12, 2012 19.61 20.12 19.45 19.83 304,408 +0.26(+1.33%)
Nov 09, 2012 19.70 20.21 19.38 19.57 383,490 -0.53(-2.64%)
Nov 08, 2012 20.41 20.73 20.05 20.10 301,088 -0.31(-1.52%)
Nov 07, 2012 20.46 20.82 20.06 20.41 233,782 -0.31(-1.50%)
Nov 06, 2012 20.65 21.00 20.34 20.72 118,621 +0.19(+0.93%)
Nov 05, 2012 20.80 21.15 20.38 20.53 141,468 -0.20(-0.96%)
Nov 02, 2012 21.20 21.48 20.46 20.73 200,924 -0.13(-0.62%)
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.