Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Strayer Education
(NQ:
STRA
)
121.16
-1.84 (-1.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
141.63
151.16
141.56
144.15
1,391,447
+7.95(+5.84%)
Apr 29, 2009
133.32
137.63
133.32
136.19
362,760
+2.39(+1.79%)
Apr 28, 2009
130.72
135.58
130.46
133.80
436,638
-0.80(-0.59%)
Apr 27, 2009
136.26
137.24
133.24
134.60
571,178
-3.88(-2.80%)
Apr 24, 2009
132.42
139.31
129.78
138.48
624,530
+7.01(+5.33%)
Apr 23, 2009
133.25
135.32
130.50
131.47
895,503
+1.04(+0.80%)
Apr 22, 2009
129.59
136.47
129.47
130.43
953,578
+0.26(+0.20%)
Apr 21, 2009
135.65
136.98
128.09
130.17
1,160,015
-11.38(-8.04%)
Apr 20, 2009
139.52
143.39
138.67
141.55
479,402
-0.25(-0.18%)
Apr 17, 2009
134.77
142.57
129.55
141.80
747,419
+7.51(+5.59%)
Apr 16, 2009
128.50
134.91
127.12
134.29
615,558
+6.43(+5.03%)
Apr 15, 2009
128.61
131.02
125.55
127.86
219,883
+0.57(+0.45%)
Apr 14, 2009
124.24
130.04
121.95
127.29
665,417
+2.04(+1.63%)
Apr 13, 2009
124.84
125.74
119.46
125.25
587,986
+0.17(+0.14%)
Apr 09, 2009
129.30
129.43
123.86
125.07
802,064
-1.41(-1.11%)
Apr 08, 2009
132.03
132.61
124.51
126.48
705,830
-2.66(-2.06%)
Apr 07, 2009
135.61
136.53
128.32
129.15
507,586
-7.78(-5.69%)
Apr 06, 2009
135.79
137.60
134.70
136.93
189,785
-0.05(-0.04%)
Apr 03, 2009
137.45
137.45
135.26
136.98
293,261
+0.30(+0.22%)
Apr 02, 2009
134.34
137.31
131.85
136.69
472,633
+3.93(+2.96%)
Apr 01, 2009
132.78
133.17
127.17
132.76
480,718
-4.12(-3.01%)
Mar 31, 2009
138.73
140.83
136.34
136.88
352,673
-1.43(-1.03%)
Mar 30, 2009
135.93
138.62
133.38
138.32
388,258
-2.47(-1.76%)
Mar 26, 2009
134.39
140.79
134.39
140.79
627,483
+7.78(+5.85%)
Mar 25, 2009
130.46
136.46
130.46
133.01
419,707
+2.47(+1.89%)
Mar 24, 2009
132.30
135.48
130.13
130.54
544,690
-3.40(-2.54%)
Mar 23, 2009
130.32
133.94
124.40
133.94
778,467
+8.74(+6.98%)
Mar 20, 2009
121.76
126.86
121.21
125.20
877,501
+3.73(+3.07%)
Mar 19, 2009
123.29
124.40
120.24
121.47
662,127
-1.63(-1.32%)
Mar 18, 2009
122.01
124.43
120.18
123.09
680,993
+0.21(+0.17%)
Mar 17, 2009
117.59
123.25
117.59
122.88
1,399,397
+8.39(+7.32%)
Mar 16, 2009
126.41
126.41
109.23
114.50
3,025,050
-15.71(-12.06%)
Mar 13, 2009
131.35
132.84
124.34
130.20
631,614
-0.69(-0.52%)
Mar 12, 2009
130.44
131.19
125.54
130.89
425,495
+2.64(+2.06%)
Mar 11, 2009
123.67
129.59
123.67
128.25
524,248
+3.38(+2.71%)
Mar 10, 2009
122.72
125.84
120.86
124.87
475,169
+3.58(+2.95%)
Mar 09, 2009
120.22
125.04
120.05
121.29
426,414
-0.04(-0.03%)
Mar 06, 2009
123.54
125.55
117.95
121.33
631,334
-0.59(-0.48%)
Mar 05, 2009
122.47
126.78
119.15
121.92
924,335
-1.56(-1.26%)
Mar 04, 2009
126.59
129.75
123.26
123.48
714,135
-3.67(-2.89%)
Mar 02, 2009
128.29
130.06
126.18
127.15
906,009
-2.03(-1.57%)
Feb 27, 2009
133.18
136.78
123.33
129.18
942,590
-1.07(-0.82%)
Feb 26, 2009
131.30
133.16
118.22
130.26
2,425,481
-1.74(-1.31%)
Feb 25, 2009
133.58
134.70
130.52
131.99
724,752
-1.62(-1.21%)
Feb 24, 2009
142.69
144.47
132.46
133.61
974,207
-7.96(-5.62%)
Feb 23, 2009
145.10
147.03
140.85
141.57
364,863
-2.50(-1.73%)
Feb 20, 2009
142.38
145.33
139.20
144.07
1,027,849
+1.83(+1.29%)
Feb 19, 2009
148.97
149.24
139.43
142.24
1,582,788
-6.16(-4.15%)
Feb 18, 2009
144.96
148.98
144.59
148.40
576,026
+4.64(+3.23%)
Feb 17, 2009
141.55
146.85
139.50
143.76
624,999
-1.79(-1.23%)
Feb 13, 2009
143.64
148.34
140.79
145.54
840,518
+3.94(+2.78%)
Feb 12, 2009
139.11
149.15
136.23
141.60
2,817,688
-30.29(-17.62%)
Feb 11, 2009
165.45
171.90
165.45
171.89
455,393
+6.16(+3.72%)
Feb 10, 2009
167.04
169.21
165.10
165.73
266,786
-4.25(-2.50%)
Feb 09, 2009
168.95
171.76
164.94
169.98
248,930
+1.00(+0.59%)
Feb 06, 2009
169.08
172.17
167.78
168.98
306,036
-0.91(-0.53%)
Feb 05, 2009
165.90
169.88
165.25
169.88
208,787
+2.05(+1.22%)
Feb 04, 2009
170.01
171.69
165.97
167.84
173,945
-2.62(-1.54%)
Feb 03, 2009
168.16
171.64
165.62
170.46
269,129
+3.67(+2.20%)
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
.