Strayer Education Inc historical prices

   Watch this stock

Historical chart

    79.01 
    63.89 
    48.77 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 9, 2014 71.77 74.36 70.96 73.75 180,539
Dec 8, 2014 75.32 75.65 71.00 72.61 123,829
Dec 5, 2014 75.34 76.65 75.23 75.71 104,454
Dec 4, 2014 75.93 77.12 75.26 75.38 91,838
Dec 3, 2014 76.65 76.80 75.78 76.27 78,662
Dec 2, 2014 73.19 76.61 72.70 76.47 237,621
Dec 1, 2014 75.42 75.42 72.75 73.29 111,389
Nov 28, 2014 75.80 77.41 75.46 75.69 54,339
Nov 26, 2014 75.75 76.50 75.49 75.93 107,646
Nov 25, 2014 76.01 76.39 75.47 75.76 73,470
Nov 24, 2014 75.71 76.53 75.55 76.06 126,876
Nov 21, 2014 76.84 77.92 75.48 75.69 116,966
Nov 20, 2014 75.37 76.60 75.15 76.06 93,762
Nov 19, 2014 77.07 77.07 75.25 75.38 102,445
Nov 18, 2014 76.46 77.32 75.42 76.88 64,829
Nov 17, 2014 78.60 78.98 75.78 76.23 119,008
Nov 14, 2014 77.35 79.64 76.87 78.88 85,672
Nov 13, 2014 78.78 79.77 77.19 77.37 89,796
Nov 12, 2014 78.32 79.34 77.89 78.89 131,679
Nov 11, 2014 78.73 79.33 77.80 78.46 150,599
Nov 10, 2014 79.34 79.66 78.02 79.01 127,950
Nov 7, 2014 78.73 79.25 77.42 79.01 150,625