Strayer Education (NQ: STRA )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	45.38	45.61	44.52	44.96	35,531	-1.23(-2.67%)
May 28, 2002	45.99	46.48	45.99	46.20	37,381	-0.02(-0.05%)
May 27, 2002	46.11	46.29	45.80	46.22	27,870	+0.00(+0.00%)
May 24, 2002	46.11	46.29	45.80	46.22	27,870	+0.04(+0.08%)
May 23, 2002	45.92	46.74	45.82	46.18	10,170	+0.19(+0.41%)
May 22, 2002	47.24	47.31	45.98	45.99	33,814	-0.95(-2.02%)
May 21, 2002	45.21	46.94	45.17	46.94	28,663	+1.50(+3.30%)
May 20, 2002	46.17	46.17	45.16	45.44	38,966	-0.74(-1.61%)
May 17, 2002	46.45	46.86	46.41	46.18	31,833	-0.61(-1.29%)
May 16, 2002	47.70	47.77	46.18	46.79	31,965	-1.40(-2.91%)
May 15, 2002	48.07	48.19	47.42	48.19	49,797	+0.01(+0.02%)
May 14, 2002	44.67	47.70	44.67	48.18	73,705	+3.03(+6.71%)
May 13, 2002	44.08	45.15	43.70	45.15	37,645	+0.86(+1.95%)
May 10, 2002	43.72	44.29	43.55	44.29	87,839	+0.71(+1.63%)
May 09, 2002	43.80	43.96	43.23	43.58	59,572	-0.37(-0.84%)
May 08, 2002	44.67	44.67	43.95	43.95	74,630	-0.49(-1.11%)
May 07, 2002	43.49	44.44	43.35	44.44	64,327	+0.53(+1.21%)
May 06, 2002	43.98	44.06	43.30	43.91	25,229	-0.11(-0.26%)
May 03, 2002	41.74	45.42	41.74	44.02	412,514	+2.38(+5.73%)
May 02, 2002	41.12	41.75	41.11	41.64	21,530	+0.18(+0.44%)
May 01, 2002	42.67	42.96	41.45	41.46	33,154	-1.40(-3.27%)
Apr 30, 2002	40.20	43.05	40.09	42.86	54,024	+2.54(+6.31%)
Apr 29, 2002	41.16	41.16	40.20	40.31	105,935	-0.72(-1.75%)
Apr 26, 2002	40.59	41.15	40.59	41.03	51,250	+0.08(+0.18%)
Apr 25, 2002	40.69	40.96	40.43	40.96	12,944	+0.17(+0.43%)
Apr 24, 2002	39.46	40.81	39.46	40.78	36,456	+1.14(+2.88%)
Apr 23, 2002	38.93	39.75	38.93	39.64	58,251	+0.67(+1.71%)
Apr 22, 2002	39.22	39.22	38.78	38.97	11,491	-0.24(-0.62%)
Apr 19, 2002	39.25	39.44	39.09	39.22	23,908	+0.23(+0.58%)
Apr 18, 2002	40.01	40.01	38.88	38.99	103,557	-0.76(-1.92%)
Apr 17, 2002	40.24	40.24	39.75	39.75	21,134	-0.35(-0.86%)
Apr 16, 2002	39.75	40.24	39.75	40.10	27,606	+0.13(+0.32%)
Apr 15, 2002	39.49	39.97	39.48	39.97	15,718	+0.37(+0.94%)
Apr 12, 2002	39.22	39.60	38.95	39.60	14,793	+0.36(+0.90%)
Apr 11, 2002	39.23	39.45	39.09	39.25	115,710	-0.14(-0.35%)
Apr 10, 2002	38.72	39.56	38.72	39.38	15,850	+0.53(+1.36%)
Apr 09, 2002	38.04	38.91	37.82	38.85	36,324	+1.04(+2.76%)
Apr 08, 2002	37.93	37.93	37.49	37.81	29,720	+0.01(+0.02%)
Apr 05, 2002	37.21	37.97	37.21	37.80	20,870	+0.51(+1.38%)
Apr 04, 2002	36.50	37.47	36.50	37.29	15,322	-0.06(-0.16%)
Apr 03, 2002	37.08	37.37	36.94	37.35	52,307	+0.21(+0.57%)
Apr 02, 2002	36.91	37.33	36.91	37.13	52,835	+0.11(+0.31%)
Apr 01, 2002	37.08	37.32	36.36	37.02	49,929	-0.15(-0.41%)
Mar 29, 2002	37.06	37.35	36.98	37.17	132,221	+0.00(+0.00%)
Mar 28, 2002	37.06	37.35	36.98	37.17	132,221	+0.09(+0.24%)
Mar 27, 2002	37.02	37.13	36.94	37.08	100,123	-0.05(-0.14%)
Mar 26, 2002	36.87	37.25	36.84	37.13	72,120	+0.11(+0.31%)
Mar 25, 2002	36.91	37.71	36.87	37.02	60,496	-0.08(-0.22%)
Mar 22, 2002	36.97	37.17	36.95	37.10	100,255	+0.02(+0.04%)
Mar 21, 2002	37.09	37.21	36.94	37.09	189,151	-0.05(-0.12%)
Mar 20, 2002	37.29	37.44	37.07	37.13	274,613	-0.38(-1.01%)
Mar 19, 2002	37.51	37.51	37.30	37.51	70,799	+0.00(+0.00%)
Mar 18, 2002	37.65	37.92	37.21	37.51	75,026	-0.14(-0.36%)
Mar 15, 2002	37.66	38.16	37.55	37.65	64,855	-0.32(-0.84%)
Mar 14, 2002	38.08	38.34	37.75	37.97	127,069	+0.11(+0.30%)
Mar 13, 2002	37.85	38.11	37.85	37.85	14,265	-0.31(-0.81%)
Mar 12, 2002	37.97	38.34	37.86	38.16	22,719	+0.00(+0.00%)
Mar 11, 2002	37.79	38.31	37.70	38.16	22,587	+0.33(+0.86%)
Mar 08, 2002	37.82	38.19	37.79	37.84	39,230	-0.09(-0.24%)
Mar 07, 2002	37.73	38.19	37.73	37.93	61,025	-0.30(-0.77%)
Mar 06, 2002	37.74	38.22	37.59	38.22	32,493	+0.39(+1.02%)
Mar 05, 2002	39.22	39.22	37.33	37.84	76,875	-1.32(-3.36%)
Mar 04, 2002	37.40	39.60	37.40	39.16	134,598	+1.67(+4.46%)

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.