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 29, 2012 22.18 22.32 21.48 21.56 338,230 -0.63(-2.84%)
Feb 28, 2012 22.51 22.51 21.93 22.19 372,682 -0.56(-2.46%)
Feb 27, 2012 22.52 23.01 21.99 22.75 516,130 -0.01(-0.04%)
Feb 24, 2012 22.30 22.82 21.87 22.76 326,277 +0.55(+2.48%)
Feb 23, 2012 21.62 22.32 21.52 22.21 291,422 +0.61(+2.82%)
Feb 22, 2012 21.50 22.26 21.41 21.60 442,696 +0.08(+0.37%)
Feb 21, 2012 21.71 22.00 21.40 21.52 194,012 -0.15(-0.69%)
Feb 17, 2012 21.96 22.17 21.63 21.67 423,239 -0.22(-1.01%)
Feb 16, 2012 21.67 22.05 21.50 21.89 460,772 +0.23(+1.06%)
Feb 15, 2012 22.09 22.14 21.52 21.66 369,013 -0.39(-1.77%)
Feb 14, 2012 21.97 22.25 21.90 22.05 403,786 +0.05(+0.23%)
Feb 13, 2012 21.77 22.10 21.58 22.00 323,745 +0.46(+2.14%)
Feb 10, 2012 22.11 22.30 20.90 21.54 1,129,980 -0.93(-4.14%)
Feb 09, 2012 22.95 23.00 22.41 22.47 256,486 -0.40(-1.75%)
Feb 08, 2012 24.17 24.19 22.59 22.87 777,073 -1.33(-5.50%)
Feb 07, 2012 24.13 24.28 20.79 24.20 2,603,776 -0.88(-3.51%)
Feb 06, 2012 23.09 25.74 23.09 25.08 894,259 +1.85(+7.96%)
Feb 03, 2012 22.96 23.25 22.81 23.23 460,267 +0.66(+2.92%)
Feb 02, 2012 23.06 23.67 22.49 22.57 486,570 -0.52(-2.25%)
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.