Strayer Education Inc historical prices

   Watch this stock

Historical chart

    79.01 
    63.89 
    48.77 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 75.75 76.50 75.49 75.93 107,646
Nov 25, 2014 76.01 76.39 75.47 75.76 73,470
Nov 24, 2014 75.71 76.53 75.55 76.06 126,876
Nov 21, 2014 76.84 77.92 75.48 75.69 116,966
Nov 20, 2014 75.37 76.60 75.15 76.06 93,762
Nov 19, 2014 77.07 77.07 75.25 75.38 102,445
Nov 18, 2014 76.46 77.32 75.42 76.88 64,829
Nov 17, 2014 78.60 78.98 75.78 76.23 119,008
Nov 14, 2014 77.35 79.64 76.87 78.88 85,672
Nov 13, 2014 78.78 79.77 77.19 77.37 89,796
Nov 12, 2014 78.32 79.34 77.89 78.89 131,679
Nov 11, 2014 78.73 79.33 77.80 78.46 150,599
Nov 10, 2014 79.34 79.66 78.02 79.01 127,950
Nov 7, 2014 78.73 79.25 77.42 79.01 150,625
Nov 6, 2014 78.01 78.98 77.95 78.52 132,964
Nov 5, 2014 75.79 78.74 75.79 78.17 293,635
Nov 4, 2014 71.92 76.74 71.57 75.65 242,828
Nov 3, 2014 73.95 74.05 71.69 71.92 215,584
Oct 31, 2014 72.52 73.53 71.62 73.19 273,192
Oct 30, 2014 69.64 75.11 69.15 71.10 316,421
Oct 29, 2014 69.00 69.85 66.41 66.67 147,770
Oct 28, 2014 65.04 68.96 65.04 68.96 162,303
Oct 27, 2014 64.89 65.30 63.37 64.97 98,797
Oct 24, 2014 66.09 66.09 64.99 65.01 65,071
Oct 23, 2014 65.55 67.81 65.55 66.30 78,029
Oct 22, 2014 65.41 65.43 64.77 65.19 85,655
Oct 21, 2014 65.91 66.03 65.07 65.50 82,678
Oct 20, 2014 64.03 67.03 64.03 65.40 168,267
Oct 17, 2014 63.90 64.79 63.46 64.15 167,620
Oct 16, 2014 61.97 63.56 60.33 63.06 114,952