Stride Inc (NY: LRN )

34.21 USD +0.41 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 21.09 21.17 20.63 21.04 113,938 +0.10(+0.48%)
Nov 27, 2013 20.71 21.10 20.64 20.94 92,477 +0.30(+1.45%)
Nov 26, 2013 20.15 20.89 20.11 20.64 174,117 +0.46(+2.28%)
Nov 25, 2013 20.95 21.15 20.14 20.18 278,993 -0.69(-3.31%)
Nov 22, 2013 20.66 21.02 20.46 20.87 264,097 +0.30(+1.46%)
Nov 21, 2013 20.39 20.78 20.11 20.57 201,147 +0.29(+1.43%)
Nov 20, 2013 20.82 21.10 20.15 20.28 222,498 -0.61(-2.92%)
Nov 19, 2013 20.88 21.29 20.64 20.89 247,863 +0.00(+0.00%)
Nov 18, 2013 21.11 21.60 20.48 20.89 655,038 -0.17(-0.81%)
Nov 15, 2013 20.71 21.25 19.67 21.06 693,059 +0.31(+1.49%)
Nov 14, 2013 21.55 21.62 20.50 20.75 549,583 +0.63(+3.13%)
Nov 12, 2013 19.42 20.44 19.42 20.12 488,294 +0.58(+2.97%)
Nov 11, 2013 19.54 19.93 19.25 19.54 302,074 +0.01(+0.05%)
Nov 08, 2013 18.69 19.67 18.49 19.53 541,985 +1.09(+5.91%)
Nov 07, 2013 18.72 19.72 18.27 18.44 667,880 +0.54(+3.02%)
Nov 06, 2013 18.26 18.26 17.74 17.90 490,116 -0.25(-1.38%)
Nov 05, 2013 18.47 18.75 18.11 18.15 224,907 -0.35(-1.89%)
Nov 04, 2013 18.55 18.75 18.30 18.50 157,938 +0.03(+0.16%)
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.