Strayer Education Inc historical prices

   Watch this stock

Historical chart

    57.49 
    49.54 
    41.60 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 45.03 45.68 44.21 44.29 168,907
Apr 16, 2014 44.04 45.08 43.35 45.02 140,702
Apr 15, 2014 44.04 44.24 42.32 43.79 194,755
Apr 14, 2014 42.52 44.11 41.85 44.05 166,691
Apr 11, 2014 42.11 43.04 41.82 42.12 141,725
Apr 10, 2014 43.40 43.79 42.20 42.34 103,632
Apr 9, 2014 43.92 43.92 42.60 43.40 168,975
Apr 8, 2014 43.30 44.53 42.97 43.73 119,337
Apr 7, 2014 44.63 44.86 42.81 43.19 176,791
Apr 4, 2014 46.04 46.04 43.89 44.75 102,955
Apr 3, 2014 46.48 46.95 45.24 45.75 102,872
Apr 2, 2014 47.68 47.68 46.04 46.49 101,582
Apr 1, 2014 46.46 48.22 44.88 47.85 205,565
Mar 31, 2014 46.06 46.89 45.90 46.43 199,486
Mar 28, 2014 44.36 46.28 44.32 45.83 140,347
Mar 27, 2014 44.39 45.58 44.13 44.27 113,713
Mar 26, 2014 46.55 47.00 44.01 44.33 239,403
Mar 25, 2014 46.21 47.10 45.65 46.39 99,252
Mar 24, 2014 47.67 48.11 45.88 45.96 240,771
Mar 21, 2014 47.05 48.32 46.80 47.63 230,217
Mar 20, 2014 46.26 46.92 45.95 46.60 81,694
Mar 19, 2014 46.86 47.15 46.32 46.40 104,401
Mar 18, 2014 45.88 47.18 45.75 46.86 145,840
Mar 17, 2014 46.35 46.52 45.02 45.72 136,810
Mar 14, 2014 45.64 46.33 44.82 46.03 234,404
Mar 13, 2014 46.60 46.83 45.58 45.74 154,114
Mar 12, 2014 46.19 46.76 46.01 46.51 115,321
Mar 11, 2014 48.03 48.68 46.31 46.46 110,202
Mar 10, 2014 47.22 48.20 47.21 48.12 88,460
Mar 7, 2014 47.10 49.00 47.10 47.49 289,915