Strayer Education Inc historical prices

   Watch this stock

Historical chart

    66.30 
    55.42 
    44.53 
 Oct 28, 2013 Oct 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Oct 15, 2014 59.75 63.14 59.19 62.79 196,559
Oct 14, 2014 59.53 60.25 59.06 60.15 178,987
Oct 13, 2014 57.62 60.14 57.27 59.10 184,813
Oct 10, 2014 58.67 59.50 57.28 57.75 248,533
Oct 9, 2014 60.10 60.18 58.87 58.97 137,030
Oct 8, 2014 59.28 60.67 58.93 60.19 97,292
Oct 7, 2014 59.67 59.80 59.17 59.25 122,624
Oct 6, 2014 60.09 60.36 59.68 60.04 88,799
Oct 3, 2014 60.71 60.71 59.62 59.84 115,542
Oct 2, 2014 60.29 60.93 59.83 60.24 87,637
Oct 1, 2014 59.85 60.42 58.91 60.08 98,279
Sep 30, 2014 59.52 60.74 59.47 59.88 106,540
Sep 29, 2014 58.67 59.74 58.51 59.36 53,080
Sep 26, 2014 59.37 59.57 58.79 59.23 53,175
Sep 25, 2014 59.49 59.58 58.16 59.14 107,899
Sep 24, 2014 59.64 59.94 59.07 59.53 134,972
Sep 23, 2014 59.76 60.62 59.27 59.44 110,186
Sep 22, 2014 59.75 60.48 59.22 59.82 111,675
Sep 19, 2014 60.90 60.90 59.43 60.10 164,086
Sep 18, 2014 60.45 60.99 59.99 60.89 119,413
Sep 17, 2014 60.02 60.73 59.70 60.02 63,472
Sep 16, 2014 60.03 60.35 59.35 59.91 89,644
Sep 15, 2014 60.39 60.55 59.36 60.11 87,552
Sep 12, 2014 60.46 60.46 59.58 60.26 84,801