Strayer Education (NQ: STRA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	160.76	164.43	159.82	160.78	287,880	+0.02(+0.01%)
Jul 30, 2009	162.31	166.18	158.98	160.76	422,466	-3.47(-2.11%)
Jul 29, 2009	162.77	166.50	162.07	164.23	269,690	-0.62(-0.38%)
Jul 28, 2009	162.09	166.80	162.09	164.85	186,513	+1.82(+1.12%)
Jul 27, 2009	162.66	164.50	161.33	163.03	126,375	-0.38(-0.23%)
Jul 24, 2009	161.80	164.28	160.78	163.41	117,392	+0.28(+0.17%)
Jul 23, 2009	163.53	164.97	160.18	163.12	344,911	-0.13(-0.08%)
Jul 22, 2009	159.73	165.12	159.38	163.25	395,957	+3.52(+2.20%)
Jul 21, 2009	156.75	160.20	153.63	159.73	220,983	+3.91(+2.51%)
Jul 20, 2009	156.52	157.36	154.53	155.83	136,074	-0.70(-0.44%)
Jul 17, 2009	154.49	157.02	151.50	156.52	155,978	+2.48(+1.61%)
Jul 16, 2009	153.75	154.61	148.38	154.04	170,498	-0.38(-0.24%)
Jul 15, 2009	155.26	155.26	150.84	154.42	216,362	+0.46(+0.30%)
Jul 14, 2009	152.62	154.79	151.94	153.96	185,803	+0.84(+0.55%)
Jul 13, 2009	149.75	153.95	147.99	153.12	189,817	+2.23(+1.48%)
Jul 10, 2009	149.71	155.80	149.71	150.89	289,289	-0.65(-0.43%)
Jul 09, 2009	158.87	158.87	149.37	151.54	301,000	-2.12(-1.38%)
Jul 08, 2009	153.76	155.07	151.20	153.66	208,963	-0.30(-0.19%)
Jul 07, 2009	159.51	159.51	152.89	153.96	315,917	-2.01(-1.29%)
Jul 06, 2009	157.22	160.39	154.14	155.96	139,372	-2.16(-1.37%)
Jul 02, 2009	159.75	161.31	157.91	158.13	166,256	-3.18(-1.97%)
Jul 01, 2009	166.91	166.91	158.46	161.31	320,102	-3.81(-2.31%)
Jun 30, 2009	162.31	168.07	162.31	165.12	515,961	+5.70(+3.58%)
Jun 29, 2009	162.84	163.83	158.65	159.42	331,859	-3.10(-1.91%)
Jun 26, 2009	159.57	163.29	158.39	162.53	252,981	+2.50(+1.56%)
Jun 25, 2009	156.33	160.48	152.55	160.03	398,715	+6.62(+4.32%)
Jun 24, 2009	155.06	155.06	151.43	153.40	257,373	+1.21(+0.80%)
Jun 23, 2009	155.65	158.32	151.98	152.19	403,934	-2.63(-1.70%)
Jun 22, 2009	157.89	159.27	154.81	154.82	298,274	-3.08(-1.95%)
Jun 19, 2009	163.94	166.37	156.36	157.90	702,634	-5.69(-3.48%)
Jun 18, 2009	161.70	164.12	157.04	163.59	267,800	+2.92(+1.82%)
Jun 17, 2009	155.05	164.16	154.68	160.67	694,509	+5.38(+3.46%)
Jun 16, 2009	154.66	156.98	153.87	155.30	220,522	+1.64(+1.06%)
Jun 15, 2009	153.68	155.19	151.88	153.66	203,158	-2.48(-1.59%)
Jun 12, 2009	154.93	156.97	151.74	156.14	212,207	-0.08(-0.05%)
Jun 11, 2009	153.27	157.64	151.95	156.23	360,739	+3.82(+2.51%)
Jun 10, 2009	153.66	154.56	149.97	152.41	311,195	-0.29(-0.19%)
Jun 09, 2009	150.58	154.17	149.28	152.69	433,585	+5.50(+3.74%)
Jun 08, 2009	147.97	149.33	144.71	147.19	285,135	-0.77(-0.52%)
Jun 05, 2009	150.12	151.03	145.36	147.95	247,132	-1.38(-0.92%)
Jun 04, 2009	149.88	149.91	146.11	149.33	332,332	-0.91(-0.60%)
Jun 03, 2009	151.87	154.38	149.75	150.24	306,501	-2.79(-1.83%)
Jun 02, 2009	144.70	153.30	144.70	153.03	529,990	+6.81(+4.66%)
Jun 01, 2009	142.03	147.21	140.31	146.22	439,084	+6.72(+4.81%)
May 29, 2009	141.19	144.46	137.34	139.50	640,150	+3.66(+2.69%)
May 28, 2009	141.31	141.75	134.48	135.85	660,759	-1.95(-1.42%)
May 27, 2009	142.16	142.71	137.10	137.80	507,521	-4.61(-3.24%)
May 26, 2009	141.28	146.29	141.28	142.41	289,705	-0.16(-0.11%)
May 22, 2009	145.30	146.02	142.06	142.57	149,351	-1.91(-1.32%)
May 21, 2009	149.02	149.02	141.97	144.48	262,795	+0.55(+0.38%)
May 20, 2009	145.55	149.14	143.43	143.93	555,119	-3.96(-2.68%)
May 19, 2009	145.89	149.79	140.82	147.88	414,638	+1.88(+1.29%)
May 18, 2009	144.65	147.45	142.53	146.00	314,324	+0.19(+0.13%)
May 15, 2009	145.34	148.69	143.34	145.81	296,153	-0.58(-0.40%)
May 14, 2009	142.80	148.38	141.24	146.39	539,371	+4.09(+2.88%)
May 13, 2009	140.85	143.62	140.50	142.30	423,555	-1.64(-1.14%)
May 12, 2009	148.32	148.38	140.55	143.94	299,458	-0.60(-0.42%)
May 11, 2009	136.27	147.41	134.92	144.55	530,005	+5.06(+3.63%)
May 08, 2009	139.23	142.00	136.29	139.48	375,464	+0.67(+0.49%)
May 07, 2009	137.54	139.41	134.60	138.81	891,647	-0.14(-0.10%)
May 06, 2009	142.34	142.34	137.56	138.94	513,178	-2.23(-1.58%)
May 05, 2009	141.65	146.17	140.27	141.18	398,926	-1.61(-1.13%)
May 04, 2009	141.27	145.17	139.56	142.79	685,786	+2.54(+1.81%)

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.