Strayer Education Inc historical prices

   Watch this stock

Historical chart

    59.47 
    50.86 
    42.26 
 Aug 2, 2013 Jul 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2014 51.36 53.96 49.50 51.82 213,283
Jul 30, 2014 51.53 51.53 50.74 51.27 189,021
Jul 29, 2014 47.83 51.46 47.83 51.11 155,272
Jul 28, 2014 48.54 48.65 47.47 47.70 180,954
Jul 25, 2014 49.27 50.01 48.55 48.66 104,287
Jul 24, 2014 49.47 50.06 48.95 49.73 89,463
Jul 23, 2014 50.42 50.42 49.35 49.39 67,749
Jul 22, 2014 49.65 51.08 48.94 50.41 100,634
Jul 21, 2014 51.08 51.80 48.96 49.47 107,359
Jul 18, 2014 50.22 51.82 50.06 51.40 80,780
Jul 17, 2014 50.25 50.90 50.01 50.38 82,132
Jul 16, 2014 50.90 51.32 50.18 50.66 108,061
Jul 15, 2014 51.42 52.35 50.66 50.78 115,175
Jul 14, 2014 52.93 53.21 51.22 51.60 154,798
Jul 11, 2014 52.75 53.10 51.04 52.50 102,050
Jul 10, 2014 51.92 53.52 51.92 52.87 142,601
Jul 9, 2014 51.43 53.25 51.15 52.98 115,225
Jul 8, 2014 52.16 52.30 50.96 51.20 177,055
Jul 7, 2014 53.03 53.28 52.02 52.33 95,334
Jul 3, 2014 53.03 54.20 53.03 53.28 38,505
Jul 2, 2014 53.64 54.71 52.70 53.00 76,417
Jul 1, 2014 52.59 55.07 52.55 53.88 173,245
Jun 30, 2014 52.50 53.10 51.70 52.51 95,991
Jun 27, 2014 52.62 53.28 51.93 52.64 212,653
Jun 26, 2014 52.98 53.45 52.33 52.94 95,848
Jun 25, 2014 52.44 53.32 52.14 53.14 166,050
Jun 24, 2014 52.75 53.33 52.30 52.51 99,592
Jun 23, 2014 53.00 53.00 52.31 52.68 102,395
Jun 20, 2014 53.30 53.86 52.04 52.88 147,727
Jun 19, 2014 55.49 56.08 52.92 53.30 100,017