Strayer Education Inc historical prices

   Watch this stock

Historical chart

    79.01 
    66.71 
    54.42 
 Feb 28, 2014 Feb 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 26, 2015 61.16 62.60 61.11 61.82 67,515
Feb 25, 2015 61.80 61.85 60.08 61.35 45,878
Feb 24, 2015 61.73 62.61 61.52 61.65 58,513
Feb 23, 2015 61.45 62.58 60.82 61.68 117,297
Feb 20, 2015 62.21 62.21 61.01 61.45 64,791
Feb 19, 2015 61.84 63.19 61.84 62.14 41,127
Feb 18, 2015 61.53 62.40 61.53 62.30 66,576
Feb 17, 2015 62.22 62.93 61.52 61.84 106,025
Feb 13, 2015 63.03 63.97 61.70 62.41 99,425
Feb 12, 2015 63.73 63.97 61.91 63.15 132,235
Feb 11, 2015 61.93 63.74 61.88 63.60 112,532
Feb 10, 2015 63.26 63.26 61.10 62.22 149,210
Feb 9, 2015 64.02 64.08 61.72 62.75 232,542
Feb 6, 2015 69.17 69.17 61.50 64.03 585,881
Feb 5, 2015 70.15 70.94 68.99 70.00 84,228
Feb 4, 2015 70.72 71.85 69.93 70.15 56,224
Feb 3, 2015 68.40 71.40 67.92 71.31 102,149
Feb 2, 2015 67.28 68.26 65.93 68.11 104,340
Jan 30, 2015 70.49 71.21 66.35 67.00 164,207
Jan 29, 2015 70.57 71.13 69.43 70.88 84,265
Jan 28, 2015 70.98 71.50 69.32 70.32 92,707
Jan 27, 2015 67.17 70.91 66.42 70.76 167,870
Jan 26, 2015 67.99 68.35 64.19 67.89 463,753
Jan 23, 2015 70.21 70.74 67.77 67.98 118,366
Jan 22, 2015 68.69 70.73 68.20 70.08 118,597
Jan 21, 2015 68.63 69.25 67.46 68.24 140,576
Jan 20, 2015 69.59 69.59 67.70 68.57 88,439
Jan 16, 2015 66.83 69.71 66.70 69.59 107,438
Jan 15, 2015 68.77 68.96 66.99 67.04 67,728
Jan 14, 2015 67.27 69.00 66.93 68.66 73,921