Stride Inc (NY: LRN )

63.93 +0.63 (+1.00%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 18.22 18.27 17.89 18.08 263,047 +0.02(+0.11%)
Jul 30, 2012 17.65 18.12 17.56 18.06 286,309 +0.50(+2.85%)
Jul 27, 2012 17.63 17.95 17.39 17.56 296,735 +0.09(+0.52%)
Jul 26, 2012 18.50 18.50 17.19 17.47 980,695 -0.85(-4.64%)
Jul 25, 2012 18.35 18.43 18.02 18.32 301,737 -0.03(-0.16%)
Jul 24, 2012 19.70 19.85 18.07 18.35 679,085 -1.52(-7.65%)
Jul 23, 2012 20.12 20.12 19.71 19.87 408,495 -0.49(-2.41%)
Jul 20, 2012 20.09 20.45 20.00 20.36 295,239 +0.01(+0.05%)
Jul 19, 2012 20.90 21.08 20.20 20.35 347,763 -0.47(-2.26%)
Jul 18, 2012 21.25 21.27 20.21 20.82 422,847 -0.56(-2.62%)
Jul 17, 2012 21.28 21.73 20.81 21.38 315,772 +0.03(+0.14%)
Jul 16, 2012 21.84 22.08 21.15 21.35 377,357 -0.63(-2.87%)
Jul 13, 2012 22.87 23.29 21.36 21.98 367,127 -0.85(-3.72%)
Jul 12, 2012 23.06 23.19 22.45 22.83 172,613 -0.50(-2.14%)
Jul 11, 2012 23.52 23.80 23.08 23.33 172,024 -0.12(-0.51%)
Jul 10, 2012 24.62 24.62 23.21 23.45 234,365 -1.08(-4.40%)
Jul 09, 2012 24.44 24.66 24.13 24.53 185,898 +0.00(+0.00%)
Jul 06, 2012 24.47 24.88 24.21 24.53 206,134 -0.24(-0.97%)
Jul 05, 2012 24.48 25.39 24.27 24.77 207,576 +0.19(+0.77%)
Jul 03, 2012 23.80 24.60 23.57 24.58 192,287 +0.79(+3.32%)
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.