Stride Inc (NY: LRN )

30.20 USD +0.92 (+3.14%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 33.37 34.02 33.18 33.58 202,528 +0.14(+0.42%)
May 23, 2011 33.55 33.75 33.32 33.44 136,914 -0.90(-2.62%)
May 20, 2011 34.28 34.80 33.77 34.34 169,576 -0.11(-0.32%)
May 19, 2011 34.85 34.90 33.92 34.45 338,984 -0.06(-0.17%)
May 18, 2011 34.66 35.03 34.37 34.51 270,614 -0.08(-0.23%)
May 17, 2011 34.66 34.78 34.43 34.59 189,431 -0.42(-1.20%)
May 16, 2011 36.29 36.30 34.98 35.01 172,827 -1.56(-4.27%)
May 13, 2011 37.17 37.41 36.49 36.57 221,576 -0.52(-1.40%)
May 12, 2011 35.40 37.10 35.11 37.09 214,205 +1.70(+4.80%)
May 11, 2011 35.36 35.83 34.68 35.39 377,844 +0.03(+0.08%)
May 10, 2011 36.11 36.63 35.06 35.36 516,046 -1.33(-3.62%)
May 09, 2011 36.63 36.92 36.13 36.69 229,572 +0.04(+0.11%)
May 06, 2011 35.07 37.03 35.07 36.65 152,029 +0.18(+0.49%)
May 05, 2011 36.56 36.94 36.41 36.47 408,020 -0.36(-0.98%)
May 04, 2011 37.80 37.98 36.60 36.83 251,512 -0.89(-2.36%)
May 03, 2011 38.31 38.39 37.50 37.72 190,337 -0.56(-1.46%)
May 02, 2011 38.43 38.45 38.25 38.28 251,462 -1.09(-2.77%)
Apr 29, 2011 38.85 39.74 38.77 39.37 191,284 +0.65(+1.68%)
Apr 28, 2011 38.80 38.92 38.28 38.72 114,776 -0.05(-0.13%)
Apr 27, 2011 38.64 38.97 38.50 38.77 183,248 +0.13(+0.34%)
Apr 26, 2011 38.54 39.62 38.49 38.64 182,829 +0.15(+0.39%)
Apr 25, 2011 38.36 38.81 38.11 38.49 133,187 +0.17(+0.44%)
Apr 21, 2011 38.83 38.83 37.83 38.32 147,960 -0.18(-0.47%)
Apr 20, 2011 38.00 38.59 37.95 38.50 330,669 +1.01(+2.69%)
Apr 19, 2011 36.60 37.52 36.18 37.49 503,814 +1.00(+2.74%)
Apr 18, 2011 35.67 36.54 35.62 36.49 233,465 +0.43(+1.19%)
Apr 15, 2011 34.01 36.21 34.01 36.06 414,344 +1.88(+5.50%)
Apr 14, 2011 33.93 34.27 33.80 34.18 188,023 +0.00(+0.00%)
Apr 13, 2011 34.50 34.54 33.52 34.18 323,174 -0.08(-0.23%)
Apr 12, 2011 35.07 35.24 34.12 34.26 185,437 -0.91(-2.59%)
Apr 11, 2011 35.50 35.63 35.05 35.17 95,947 -0.32(-0.90%)
Apr 08, 2011 35.66 35.68 35.21 35.49 114,871 +0.04(+0.11%)
Apr 07, 2011 35.91 35.92 35.09 35.45 106,826 -0.35(-0.98%)
Apr 06, 2011 35.80 36.24 35.60 35.80 119,367 +0.28(+0.79%)
Apr 05, 2011 35.09 35.96 35.01 35.52 102,380 +0.45(+1.28%)
Apr 04, 2011 34.52 35.22 34.32 35.07 120,378 +0.47(+1.36%)
Apr 01, 2011 33.94 34.98 33.70 34.60 223,909 +0.90(+2.67%)
Mar 31, 2011 33.69 33.85 33.47 33.70 173,985 +0.02(+0.06%)
Mar 30, 2011 33.54 34.00 33.46 33.68 190,958 +0.31(+0.93%)
Mar 29, 2011 32.90 33.46 32.67 33.37 554,817 +0.31(+0.94%)
Mar 28, 2011 33.25 33.35 32.98 33.06 204,454 -0.20(-0.60%)
Mar 25, 2011 33.27 33.40 33.05 33.26 190,558 +0.22(+0.67%)
Mar 24, 2011 33.37 33.37 32.48 33.04 188,714 -0.22(-0.66%)
Mar 23, 2011 32.54 33.28 32.22 33.26 130,747 +0.60(+1.84%)
Mar 22, 2011 33.08 33.28 32.45 32.66 91,535 -0.44(-1.33%)
Mar 21, 2011 33.11 33.11 32.93 33.10 106,714 +0.72(+2.22%)
Mar 18, 2011 32.50 32.62 32.19 32.38 176,940 +0.16(+0.50%)
Mar 17, 2011 33.00 33.00 32.03 32.22 281,821 -0.33(-1.01%)
Mar 16, 2011 32.34 32.88 32.05 32.55 283,006 +0.13(+0.40%)
Mar 15, 2011 32.69 33.03 32.38 32.42 267,512 -0.02(-0.06%)
Mar 14, 2011 32.00 32.84 31.90 32.44 216,716 +0.22(+0.68%)
Mar 11, 2011 32.80 33.10 32.14 32.22 498,547 -0.75(-2.27%)
Mar 10, 2011 32.67 33.25 32.51 32.97 336,873 -0.09(-0.27%)
Mar 09, 2011 33.30 33.42 32.92 33.06 186,235 -0.35(-1.05%)
Mar 08, 2011 32.82 33.69 32.82 33.41 235,124 +0.57(+1.74%)
Mar 07, 2011 33.35 33.39 32.36 32.84 157,690 -0.30(-0.91%)
Mar 04, 2011 33.61 33.70 32.84 33.14 206,053 -0.46(-1.37%)
Mar 03, 2011 33.07 33.75 32.90 33.60 234,875 +0.75(+2.28%)
Mar 02, 2011 33.35 33.35 32.50 32.85 235,094 -0.45(-1.35%)
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.