Stride Inc (NY: LRN )

63.44 +0.14 (+0.22%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 16.75 16.75 16.04 16.48 405,504 -0.18(-1.08%)
Sep 29, 2009 17.17 17.17 16.65 16.66 268,367 +0.13(+0.79%)
Sep 28, 2009 16.30 16.75 16.19 16.53 379,422 +0.23(+1.41%)
Sep 25, 2009 16.48 16.58 16.21 16.30 283,227 -0.13(-0.79%)
Sep 24, 2009 17.20 17.27 16.34 16.43 511,752 -0.72(-4.20%)
Sep 23, 2009 17.42 17.45 17.10 17.15 403,337 -0.04(-0.23%)
Sep 22, 2009 17.75 17.96 17.10 17.19 528,454 -0.52(-2.94%)
Sep 21, 2009 17.15 17.96 17.00 17.71 532,504 +0.58(+3.39%)
Sep 18, 2009 15.93 17.16 15.85 17.13 686,947 +1.12(+7.00%)
Sep 17, 2009 16.60 16.69 15.98 16.01 312,394 -0.11(-0.68%)
Sep 16, 2009 16.40 16.70 16.00 16.12 382,579 +0.00(+0.00%)
Sep 15, 2009 15.61 16.42 15.51 16.12 758,290 +0.50(+3.20%)
Sep 14, 2009 16.23 16.23 15.28 15.62 561,841 -0.54(-3.34%)
Sep 11, 2009 17.00 17.00 15.96 16.16 616,566 -0.80(-4.72%)
Sep 10, 2009 17.12 17.25 16.50 16.96 648,516 +0.43(+2.60%)
Sep 09, 2009 18.15 18.20 15.75 16.53 1,623,262 -2.47(-13.00%)
Sep 08, 2009 19.19 19.47 18.74 19.00 203,454 -0.19(-0.99%)
Sep 04, 2009 18.94 19.25 18.23 19.19 145,626 +0.31(+1.64%)
Sep 03, 2009 20.25 20.42 18.63 18.88 334,314 -1.40(-6.90%)
Sep 02, 2009 21.99 21.99 20.14 20.28 503,877 -0.79(-3.75%)
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.