Strayer Education Inc historical prices

   Watch this stock

Historical chart

    79.01 
    67.04 
    55.07 
 Jul 7, 2014 Jul 2, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 2, 2015 43.19 43.72 42.04 43.59 101,382
Jul 1, 2015 43.37 43.73 42.64 43.23 88,743
Jun 30, 2015 43.69 44.13 42.20 43.10 141,234
Jun 29, 2015 46.04 46.05 43.78 43.83 95,526
Jun 26, 2015 45.97 46.20 45.24 46.04 289,439
Jun 25, 2015 46.37 46.37 45.32 45.75 74,941
Jun 24, 2015 46.74 46.74 45.51 46.04 115,202
Jun 23, 2015 46.92 47.04 46.13 46.95 44,603
Jun 22, 2015 48.13 48.13 46.57 46.82 50,595
Jun 19, 2015 47.52 48.06 47.01 47.86 72,005
Jun 18, 2015 47.20 47.68 47.10 47.33 78,507
Jun 17, 2015 48.16 48.45 47.17 47.27 65,594
Jun 16, 2015 47.31 48.25 47.14 47.94 60,178
Jun 15, 2015 47.04 47.74 45.96 47.48 93,142
Jun 12, 2015 47.53 48.28 47.10 47.21 86,656
Jun 11, 2015 46.71 47.42 46.46 47.29 66,479
Jun 10, 2015 46.75 47.71 46.40 46.63 121,046
Jun 9, 2015 46.03 47.16 45.65 46.47 100,369
Jun 8, 2015 46.54 46.72 45.71 45.97 75,836
Jun 5, 2015 45.73 46.89 45.08 46.80 83,335
Jun 4, 2015 46.13 46.66 45.66 45.97 92,453
Jun 3, 2015 45.78 46.33 45.29 46.21 51,896
Jun 2, 2015 46.38 46.82 45.17 45.55 80,673
Jun 1, 2015 46.30 47.28 45.70 46.64 89,192
May 29, 2015 45.63 46.76 45.21 45.83 109,053
May 28, 2015 46.36 46.78 45.51 45.76 73,019
May 27, 2015 45.40 47.03 45.40 46.67 61,579
May 26, 2015 46.14 46.25 44.68 45.17 101,544
May 22, 2015 47.03 47.16 46.08 46.54 37,891
May 21, 2015 46.71 47.33 46.14 47.06 57,565