Strayer Education Inc historical prices

   Watch this stock

Historical chart

    60.72 
    51.70 
    42.67 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 59.76 60.98 59.13 60.72 72,486
Aug 28, 2014 60.15 60.75 59.41 59.69 57,658
Aug 27, 2014 59.49 61.58 59.49 60.54 136,834
Aug 26, 2014 59.57 61.49 59.43 59.51 106,709
Aug 25, 2014 60.05 60.54 59.38 59.46 68,575
Aug 22, 2014 59.95 60.63 59.43 59.85 115,387
Aug 21, 2014 60.52 60.61 59.60 60.11 111,154
Aug 20, 2014 60.09 60.94 59.40 60.54 71,007
Aug 19, 2014 60.05 61.26 59.50 60.53 118,601
Aug 18, 2014 59.17 60.36 58.75 60.07 135,802
Aug 15, 2014 58.93 59.34 58.29 58.88 142,784
Aug 14, 2014 59.00 59.00 57.41 58.51 125,713
Aug 13, 2014 57.53 57.97 56.68 57.66 109,364
Aug 12, 2014 58.02 58.02 56.98 57.39 89,326
Aug 11, 2014 56.60 58.98 56.20 58.02 207,926
Aug 8, 2014 56.13 56.64 55.54 56.27 64,306
Aug 7, 2014 56.42 56.76 55.40 56.17 147,137
Aug 6, 2014 55.88 56.57 55.42 56.11 158,053
Aug 5, 2014 56.77 58.21 55.92 56.03 248,050
Aug 4, 2014 56.45 57.48 54.76 57.12 240,706
Aug 1, 2014 53.46 57.03 52.50 56.04 311,939
Jul 31, 2014 51.36 53.96 49.50 51.82 213,283
Jul 30, 2014 51.53 51.53 50.74 51.27 189,021
Jul 29, 2014 47.83 51.46 47.83 51.11 155,272
Jul 28, 2014 48.54 48.65 47.47 47.70 180,954
Jul 25, 2014 49.27 50.01 48.55 48.66 104,287
Jul 24, 2014 49.47 50.06 48.95 49.73 89,463
Jul 23, 2014 50.42 50.42 49.35 49.39 67,749
Jul 22, 2014 49.65 51.08 48.94 50.41 100,634
Jul 21, 2014 51.08 51.80 48.96 49.47 107,359