Strayer Education Inc historical prices

   Watch this stock

Historical chart

    79.01 
    66.73 
    54.45 
 Apr 28, 2014 Apr 24, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 15, 2015 52.09 53.66 51.98 53.08 182,293
Apr 14, 2015 52.42 52.54 51.75 51.88 125,276
Apr 13, 2015 52.36 52.51 51.52 51.89 75,343
Apr 10, 2015 52.42 53.02 52.05 52.13 108,883
Apr 9, 2015 52.74 53.13 51.90 52.16 120,840
Apr 8, 2015 52.91 53.65 52.10 52.58 217,149
Apr 7, 2015 53.58 54.59 52.76 52.97 110,006
Apr 6, 2015 54.27 55.16 53.70 53.83 168,002
Apr 2, 2015 55.10 55.97 54.39 54.50 63,055
Apr 1, 2015 53.40 55.84 53.07 55.00 164,372
Mar 31, 2015 54.86 55.30 53.26 53.41 186,677
Mar 30, 2015 60.08 60.72 55.01 55.11 264,552
Mar 27, 2015 58.54 60.30 58.41 59.93 198,871
Mar 26, 2015 59.00 59.89 57.93 58.56 139,489
Mar 25, 2015 62.69 62.69 59.01 59.14 267,864
Mar 24, 2015 62.80 63.87 62.00 63.13 124,387
Mar 23, 2015 62.51 63.68 62.04 63.08 131,980
Mar 20, 2015 63.82 64.33 62.44 62.67 147,212
Mar 19, 2015 62.15 63.63 61.80 63.50 180,035
Mar 18, 2015 59.93 62.55 59.54 62.52 142,103
Mar 17, 2015 59.79 60.64 59.70 59.96 129,745
Mar 16, 2015 60.36 60.51 59.25 59.83 118,703
Mar 13, 2015 60.81 60.90 59.27 59.93 99,342