Stride Inc (NY: LRN )

34.29 USD -0.27 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 20.88 21.02 20.63 20.85 166,234 -0.07(-0.33%)
Feb 27, 2013 20.84 21.24 20.77 20.92 116,496 +0.11(+0.53%)
Feb 26, 2013 21.17 21.19 20.58 20.81 133,913 -1.00(-4.59%)
Feb 22, 2013 22.37 22.46 21.42 21.81 381,455 -0.45(-2.02%)
Feb 21, 2013 22.18 22.48 21.89 22.26 330,864 +0.10(+0.45%)
Feb 20, 2013 22.58 22.63 22.15 22.16 247,004 -0.25(-1.12%)
Feb 19, 2013 21.58 22.44 21.58 22.41 229,912 +0.79(+3.65%)
Feb 15, 2013 21.83 21.83 21.28 21.62 260,302 -0.01(-0.05%)
Feb 14, 2013 21.01 21.78 21.01 21.63 239,340 +0.38(+1.79%)
Feb 13, 2013 20.98 21.34 20.96 21.25 170,785 +0.20(+0.95%)
Feb 12, 2013 20.49 21.33 20.49 21.05 221,061 +0.52(+2.53%)
Feb 11, 2013 20.48 20.68 20.17 20.53 151,492 +0.22(+1.08%)
Feb 08, 2013 20.46 20.50 20.00 20.31 261,093 +0.02(+0.10%)
Feb 07, 2013 19.44 20.43 19.26 20.29 639,248 +0.89(+4.59%)
Feb 06, 2013 18.25 20.02 18.22 19.40 837,743 +0.87(+4.70%)
Feb 04, 2013 18.53 18.72 18.28 18.53 475,851 -0.07(-0.38%)
Feb 01, 2013 18.58 18.83 18.50 18.60 233,747 +0.14(+0.76%)
Jan 31, 2013 17.95 18.58 17.77 18.46 346,991 +0.51(+2.84%)
Jan 30, 2013 18.47 18.51 17.80 17.95 340,824 -0.49(-2.66%)
Jan 29, 2013 18.54 18.58 18.16 18.44 285,431 -0.20(-1.07%)
Jan 28, 2013 18.58 18.86 18.49 18.64 292,250 +0.04(+0.22%)
Jan 25, 2013 19.27 19.45 18.43 18.60 790,994 -0.57(-2.97%)
Jan 24, 2013 19.26 19.69 18.92 19.17 415,159 -0.33(-1.69%)
Jan 23, 2013 19.16 19.54 19.03 19.50 264,478 +0.27(+1.40%)
Jan 22, 2013 19.37 19.46 18.91 19.23 179,265 -0.08(-0.41%)
Jan 18, 2013 19.02 19.36 19.00 19.31 134,906 +0.33(+1.74%)
Jan 17, 2013 19.47 19.73 18.65 18.98 311,117 -0.35(-1.81%)
Jan 16, 2013 19.20 19.40 18.95 19.33 286,473 +0.13(+0.68%)
Jan 15, 2013 19.22 19.37 18.77 19.20 393,958 -0.17(-0.88%)
Jan 14, 2013 20.35 20.54 19.18 19.37 466,245 -0.98(-4.82%)
Jan 11, 2013 20.00 20.45 19.98 20.35 178,907 +0.43(+2.16%)
Jan 10, 2013 20.79 20.79 19.71 19.92 236,650 -0.72(-3.49%)
Jan 09, 2013 20.11 20.70 19.75 20.64 324,872 +0.32(+1.57%)
Jan 08, 2013 21.19 21.47 20.17 20.32 213,740 -0.94(-4.42%)
Jan 07, 2013 21.14 21.36 20.96 21.26 131,455 -0.11(-0.51%)
Jan 04, 2013 21.12 21.49 20.86 21.37 170,923 +0.29(+1.38%)
Jan 03, 2013 20.66 21.12 20.66 21.08 195,844 +0.40(+1.93%)
Jan 02, 2013 21.08 21.10 20.35 20.68 232,592 +0.24(+1.17%)
Dec 31, 2012 20.07 20.56 19.82 20.44 184,849 +0.33(+1.64%)
Dec 28, 2012 20.00 20.84 19.73 20.11 171,119 -0.04(-0.20%)
Dec 27, 2012 20.39 20.39 19.57 20.15 119,178 -0.28(-1.37%)
Dec 26, 2012 20.43 20.71 20.12 20.43 318,899 +0.00(+0.00%)
Dec 24, 2012 19.86 20.48 19.84 20.43 116,475 +0.56(+2.82%)
Dec 21, 2012 19.92 20.01 19.33 19.87 342,168 -0.16(-0.80%)
Dec 20, 2012 21.13 21.33 20.00 20.03 355,121 +0.01(+0.05%)
Dec 19, 2012 20.30 20.64 20.00 20.02 171,214 -0.24(-1.18%)
Dec 18, 2012 19.91 20.59 19.81 20.26 288,853 +0.34(+1.71%)
Dec 17, 2012 19.26 20.23 19.17 19.92 227,791 +0.71(+3.70%)
Dec 14, 2012 18.61 19.22 18.47 19.21 167,611 +0.53(+2.84%)
Dec 13, 2012 18.80 19.18 18.61 18.68 146,451 -0.18(-0.95%)
Dec 12, 2012 19.10 19.52 18.70 18.86 315,626 -0.24(-1.26%)
Dec 11, 2012 18.43 19.12 18.36 19.10 347,087 +0.71(+3.86%)
Dec 10, 2012 18.11 18.39 17.98 18.39 323,202 +0.26(+1.43%)
Dec 07, 2012 17.80 18.19 17.57 18.13 266,624 +0.36(+2.03%)
Dec 06, 2012 17.33 17.77 17.16 17.77 155,109 +0.45(+2.60%)
Dec 05, 2012 17.33 17.47 17.04 17.32 177,677 +0.04(+0.23%)
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.