Strayer Education Inc historical prices

   Watch this stock

Historical chart

    79.01 
    66.59 
    54.18 
 Sep 8, 2014 Sep 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 4, 2015 50.84 51.92 50.76 51.45 64,980
Sep 3, 2015 51.09 51.74 50.17 51.33 101,839
Sep 2, 2015 51.21 51.34 50.11 51.01 70,176
Sep 1, 2015 51.40 52.25 50.15 50.55 115,983
Aug 31, 2015 52.85 53.88 51.85 52.24 87,184
Aug 28, 2015 52.10 53.21 51.25 52.87 74,572
Aug 27, 2015 52.19 53.76 51.67 52.40 82,045
Aug 26, 2015 51.78 52.19 50.57 51.91 109,045
Aug 25, 2015 53.05 53.05 50.32 51.01 101,544
Aug 24, 2015 49.70 53.36 49.07 51.28 125,186
Aug 21, 2015 51.13 52.74 51.08 51.70 139,307
Aug 20, 2015 51.96 52.73 50.58 51.96 109,684
Aug 19, 2015 52.40 53.53 51.91 52.12 78,011
Aug 18, 2015 53.89 53.89 52.18 52.78 98,622
Aug 17, 2015 53.62 54.36 53.16 53.69 102,348
Aug 14, 2015 54.20 54.78 53.70 54.02 84,280
Aug 13, 2015 54.45 55.17 53.62 54.25 104,150
Aug 12, 2015 54.31 54.76 53.72 54.39 106,030
Aug 11, 2015 55.84 55.84 54.10 54.58 132,868
Aug 10, 2015 54.78 56.13 54.75 56.02 153,921
Aug 7, 2015 55.39 56.38 54.43 54.64 113,810
Aug 6, 2015 55.95 57.57 54.84 55.71 221,823
Aug 5, 2015 55.46 56.07 54.86 55.73 181,069
Aug 4, 2015 55.50 55.94 54.23 55.06 136,290
Aug 3, 2015 55.63 56.81 54.01 55.38 190,434
Jul 31, 2015 55.76 57.41 55.15 55.61 220,968
Jul 30, 2015 53.64 57.61 52.50 55.85 424,773
Jul 29, 2015 47.05 54.00 46.56 53.34 595,687
Jul 28, 2015 43.21 43.28 41.50 41.76 134,817
Jul 27, 2015 43.30 43.32 42.53 43.10 95,880