Strayer Education Inc historical prices

   Watch this stock

Historical chart

    60.89 
    51.81 
    42.73 
 Sep 20, 2013 Sep 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Sep 11, 2014 59.02 60.87 59.02 60.30 94,160
Sep 10, 2014 59.04 59.73 58.98 59.43 103,603
Sep 9, 2014 59.56 60.35 59.01 59.05 121,257
Sep 8, 2014 59.97 60.47 59.09 59.84 76,513
Sep 5, 2014 59.39 60.55 59.21 60.15 88,881
Sep 4, 2014 59.25 59.99 59.04 59.60 101,885
Sep 3, 2014 60.96 61.12 59.21 59.30 96,172
Sep 2, 2014 60.72 61.17 59.61 60.68 92,890
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