Strayer Education (NQ: STRA )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	38.60	39.55	38.24	38.77	128,926	+0.06(+0.15%)
May 28, 2015	39.21	39.57	38.49	38.71	86,325	-0.77(-1.95%)
May 27, 2015	38.40	39.78	38.40	39.48	72,800	+1.27(+3.32%)
May 26, 2015	39.03	39.12	37.79	38.21	120,048	-1.16(-2.94%)
May 22, 2015	39.78	39.37	39.37	39.37	44,806	-0.44(-1.11%)
May 21, 2015	39.51	40.03	39.03	39.81	68,055	+0.05(+0.13%)
May 20, 2015	40.07	40.16	39.43	39.76	63,046	-0.30(-0.74%)
May 19, 2015	40.16	40.43	39.63	40.05	105,516	-0.01(-0.02%)
May 18, 2015	41.11	41.11	39.70	40.06	112,235	-1.04(-2.53%)
May 15, 2015	40.57	41.18	39.10	41.10	91,824	+0.41(+1.00%)
May 14, 2015	40.76	40.85	40.03	40.69	85,593	+0.03(+0.08%)
May 13, 2015	40.98	41.01	40.22	40.66	85,758	+0.00(+0.00%)
May 12, 2015	41.19	41.19	40.10	40.66	229,938	-0.54(-1.31%)
May 11, 2015	40.70	41.84	40.41	41.20	97,040	+0.58(+1.44%)
May 08, 2015	41.12	41.24	40.47	40.62	103,223	+0.09(+0.23%)
May 07, 2015	39.50	40.75	38.51	40.52	191,279	+0.91(+2.28%)
May 06, 2015	41.21	41.21	37.21	39.62	569,040	-1.78(-4.29%)
May 05, 2015	42.41	42.59	40.98	41.40	225,900	-1.24(-2.92%)
May 04, 2015	42.61	43.20	42.47	42.64	129,889	+0.01(+0.02%)
May 01, 2015	42.98	43.25	42.53	42.63	115,692	-0.27(-0.63%)
Apr 30, 2015	43.61	43.61	42.30	42.90	143,369	-0.98(-2.24%)
Apr 29, 2015	44.55	44.55	43.60	43.88	132,216	-0.87(-1.95%)
Apr 28, 2015	44.44	44.98	44.32	44.75	71,998	+0.14(+0.32%)
Apr 27, 2015	45.43	45.97	44.24	44.61	90,248	-0.56(-1.24%)
Apr 24, 2015	45.81	45.81	44.69	45.17	145,019	-0.80(-1.73%)
Apr 23, 2015	45.55	46.03	45.03	45.96	90,649	+0.16(+0.35%)
Apr 22, 2015	45.70	46.41	44.95	45.80	80,081	+0.18(+0.39%)
Apr 21, 2015	46.08	46.35	45.22	45.63	86,915	-0.06(-0.13%)
Apr 20, 2015	44.55	45.97	44.53	45.68	174,229	+1.38(+3.11%)
Apr 17, 2015	44.15	44.45	43.67	44.31	117,768	-0.35(-0.78%)
Apr 16, 2015	44.89	45.32	44.23	44.65	99,181	-0.25(-0.55%)
Apr 15, 2015	44.06	45.39	43.97	44.90	215,513	+1.02(+2.31%)
Apr 14, 2015	44.34	44.44	43.77	43.88	148,105	-0.01(-0.02%)
Apr 13, 2015	44.29	44.42	43.58	43.89	89,073	-0.20(-0.46%)
Apr 10, 2015	44.34	44.85	44.03	44.09	128,725	-0.03(-0.06%)
Apr 09, 2015	44.61	44.94	43.90	44.12	142,861	-0.36(-0.80%)
Apr 08, 2015	44.75	44.75	44.07	44.48	256,721	-0.33(-0.74%)
Apr 07, 2015	45.32	46.18	44.63	44.80	130,052	-0.73(-1.60%)
Apr 06, 2015	45.90	46.66	45.43	45.53	198,617	-0.57(-1.23%)
Apr 02, 2015	46.61	46.10	46.10	46.10	74,599	-0.42(-0.91%)
Apr 01, 2015	45.17	47.23	44.89	46.52	194,326	+1.34(+2.98%)
Mar 31, 2015	46.40	46.78	45.05	45.18	220,696	-1.44(-3.08%)
Mar 30, 2015	50.82	51.36	46.53	46.62	312,407	-4.08(-8.04%)
Mar 27, 2015	49.52	51.01	49.41	50.69	235,112	+1.16(+2.34%)
Mar 26, 2015	49.91	50.21	49.00	49.53	164,908	-0.49(-0.98%)
Mar 25, 2015	53.03	53.03	49.91	50.02	316,678	-3.38(-6.32%)
Mar 24, 2015	53.12	54.02	52.44	53.40	147,054	+0.04(+0.08%)
Mar 23, 2015	52.87	53.86	52.48	53.36	156,031	+0.35(+0.65%)
Mar 20, 2015	53.98	54.41	52.82	53.01	174,039	-0.70(-1.31%)
Mar 19, 2015	52.57	53.82	52.27	53.71	212,843	+0.83(+1.57%)
Mar 18, 2015	50.69	52.91	50.36	52.88	167,999	+2.17(+4.27%)
Mar 17, 2015	50.57	51.29	50.50	50.72	153,389	+0.11(+0.22%)
Mar 16, 2015	51.06	51.18	50.12	50.61	140,334	-0.08(-0.17%)
Mar 13, 2015	51.44	51.51	50.13	50.69	117,445	-0.96(-1.85%)
Mar 12, 2015	51.07	52.10	50.78	51.65	116,853	+0.94(+1.85%)
Mar 11, 2015	50.55	50.82	50.11	50.71	71,406	+0.04(+0.08%)
Mar 10, 2015	50.83	51.59	49.66	50.67	116,113	-0.65(-1.27%)
Mar 09, 2015	50.51	51.60	49.72	51.32	225,396	+0.76(+1.51%)
Mar 06, 2015	51.05	51.51	49.80	50.56	139,345	-0.91(-1.77%)
Mar 05, 2015	51.58	51.88	50.87	51.47	132,390	-0.25(-0.49%)
Mar 04, 2015	50.53	52.43	50.35	51.72	128,648	+0.89(+1.75%)
Mar 03, 2015	51.62	51.90	50.75	50.84	223,078	-0.96(-1.85%)

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.