Strayer Education Inc historical prices

   Watch this stock

Historical chart

    79.01 
    63.89 
    48.77 
 Jan 27, 2014 Jan 23, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 23, 2015 70.21 70.74 67.77 67.98 118,366
Jan 22, 2015 68.69 70.73 68.20 70.08 118,597
Jan 21, 2015 68.63 69.25 67.46 68.24 140,576
Jan 20, 2015 69.59 69.59 67.70 68.57 88,439
Jan 16, 2015 66.83 69.71 66.70 69.59 107,438
Jan 15, 2015 68.77 68.96 66.99 67.04 67,728
Jan 14, 2015 67.27 69.00 66.93 68.66 73,921
Jan 13, 2015 67.54 69.50 66.72 67.75 74,873
Jan 12, 2015 67.90 67.90 65.32 67.14 122,261
Jan 9, 2015 69.98 70.48 67.34 67.92 170,378
Jan 8, 2015 70.74 71.03 68.60 70.27 133,529
Jan 7, 2015 69.66 70.47 68.55 70.43 65,852
Jan 6, 2015 70.56 70.56 68.23 69.08 127,142
Jan 5, 2015 71.89 72.84 69.61 70.52 69,490
Jan 2, 2015 74.69 74.69 71.14 72.63 87,715
Dec 31, 2014 74.49 75.00 74.15 74.28 93,709
Dec 30, 2014 74.62 75.00 74.40 74.48 61,569
Dec 29, 2014 74.13 74.89 72.92 74.59 55,550
Dec 26, 2014 74.20 74.43 72.99 74.27 40,468
Dec 24, 2014 73.61 74.92 72.86 73.86 59,760
Dec 23, 2014 72.91 74.59 72.77 73.36 41,542
Dec 22, 2014 72.33 73.06 70.82 72.72 63,998
Dec 19, 2014 72.33 72.87 71.04 72.08 291,970
Dec 18, 2014 70.35 72.98 70.01 72.43 107,442
Dec 17, 2014 68.78 69.75 68.30 69.54 104,307
Dec 16, 2014 69.40 70.43 68.71 68.82 88,565
Dec 15, 2014 71.30 72.42 69.51 69.71 79,396
Dec 12, 2014 72.03 72.62 70.76 71.18 139,468
Dec 11, 2014 72.47 73.99 72.06 72.76 92,823
Dec 10, 2014 73.31 73.69 71.98 72.36 120,837