Strayer Education Inc historical prices

   Watch this stock

Historical chart

    79.01 
    67.73 
    56.45 
 Jun 2, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 28, 2015 46.36 46.78 45.51 45.76 73,019
May 27, 2015 45.40 47.03 45.40 46.67 61,579
May 26, 2015 46.14 46.25 44.68 45.17 101,544
May 22, 2015 47.03 47.16 46.08 46.54 37,891
May 21, 2015 46.71 47.33 46.14 47.06 57,565
May 20, 2015 47.37 47.48 46.54 47.00 53,328
May 19, 2015 47.48 47.80 46.85 47.35 89,252
May 18, 2015 48.60 48.60 46.94 47.36 94,935
May 15, 2015 47.96 48.69 46.23 48.59 77,670
May 14, 2015 48.19 48.30 47.33 48.11 72,400
May 13, 2015 48.45 48.48 47.55 48.07 72,539
May 12, 2015 48.70 48.70 47.41 48.07 194,495
May 11, 2015 48.12 49.46 47.78 48.71 82,082
May 8, 2015 48.61 48.75 47.84 48.02 87,312
May 7, 2015 46.70 48.18 45.53 47.91 161,795
May 6, 2015 48.72 49.36 43.95 46.84 481,326
May 5, 2015 50.14 50.35 48.45 48.94 191,079
May 4, 2015 50.37 51.07 50.21 50.41 109,868
May 1, 2015 50.81 51.13 50.28 50.40 97,859
Apr 30, 2015 51.56 51.56 50.01 50.72 121,270
Apr 29, 2015 52.67 52.67 51.54 51.88 111,836
Apr 28, 2015 52.54 53.18 52.40 52.91 60,900
Apr 27, 2015 53.71 54.35 52.30 52.74 76,337
Apr 24, 2015 54.16 54.16 52.83 53.40 122,666
Apr 23, 2015 53.85 54.42 53.24 54.34 76,676
Apr 22, 2015 54.03 54.87 53.14 54.15 67,737
Apr 21, 2015 54.48 54.79 53.46 53.94 73,518
Apr 20, 2015 52.67 54.35 52.64 54.01 147,373
Apr 17, 2015 52.20 52.55 51.63 52.38 99,615
Apr 16, 2015 53.07 53.58 52.29 52.79 83,893