Strayer Education Inc historical prices

   Watch this stock

Historical chart

    79.01 
    66.59 
    54.18 
 Aug 5, 2014 Aug 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 3, 2015 55.63 56.81 54.01 55.38 190,277
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
Jul 24, 2015 44.30 45.21 42.83 43.67 103,361
Jul 23, 2015 46.41 46.56 44.26 44.40 99,008
Jul 22, 2015 45.29 46.25 45.00 46.23 108,042
Jul 21, 2015 45.67 46.37 45.08 45.41 107,883
Jul 20, 2015 45.32 46.03 45.01 45.59 96,484
Jul 17, 2015 46.56 47.75 45.28 45.42 71,356
Jul 16, 2015 46.78 47.60 46.29 46.56 75,407
Jul 15, 2015 46.02 47.25 45.53 46.57 118,772
Jul 14, 2015 45.72 46.25 45.47 45.90 77,496
Jul 13, 2015 45.81 46.28 45.33 45.69 94,362
Jul 10, 2015 46.12 46.51 45.54 45.69 74,109
Jul 9, 2015 44.85 45.88 44.62 45.52 97,451
Jul 8, 2015 43.67 45.35 43.51 44.30 128,409
Jul 7, 2015 44.32 44.47 43.28 43.81 73,701
Jul 6, 2015 43.44 44.99 43.20 44.44 137,418
Jul 2, 2015 43.19 43.72 42.04 43.59 101,382
Jul 1, 2015 43.37 43.73 42.64 43.23 88,743
Jun 30, 2015 43.69 44.13 42.20 43.10 141,234
Jun 29, 2015 46.04 46.05 43.78 43.83 95,526
Jun 26, 2015 45.97 46.20 45.24 46.04 289,439
Jun 25, 2015 46.37 46.37 45.32 45.75 74,941
Jun 24, 2015 46.74 46.74 45.51 46.04 115,202
Jun 23, 2015 46.92 47.04 46.13 46.95 44,603
Jun 22, 2015 48.13 48.13 46.57 46.82 50,595