STRA Historical Prices | Strayer Education, Inc. Stock

Dow

0.06% Nasdaq

0.01%

Strayer Education Inc. (STRA)

-NasdaqGS

56.24 0.10(0.18%) May 24, 4:00PM EDT|After Hours : 56.24 0.00 (0.00%) May 24, 4:28PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	56.10	56.43	55.01	56.24	122,000	56.24
May 23, 2013	55.30	56.68	54.02	56.34	275,000	56.34
May 22, 2013	57.64	57.65	54.52	55.42	391,600	55.42
May 21, 2013	56.50	58.55	56.15	57.49	272,100	57.49
May 20, 2013	54.78	56.76	54.71	56.57	179,400	56.57
May 17, 2013	52.45	55.45	52.39	54.98	343,000	54.98
May 16, 2013	51.40	52.40	51.04	52.34	317,200	52.34
May 15, 2013	50.43	51.86	50.38	51.60	281,500	51.60
May 14, 2013	48.74	50.70	48.74	50.05	569,000	50.05
May 13, 2013	48.71	49.34	48.22	48.78	134,600	48.78
May 10, 2013	47.25	50.64	47.06	48.85	406,300	48.85
May 9, 2013	46.14	48.20	45.91	47.10	166,000	47.10
May 8, 2013	45.41	47.04	45.17	45.99	246,600	45.99
May 7, 2013	45.42	46.21	45.23	45.54	163,100	45.54
May 6, 2013	45.55	46.36	45.25	45.44	170,600	45.44
May 3, 2013	46.22	46.93	45.47	45.63	204,300	45.63
May 2, 2013	45.99	47.49	44.53	45.81	581,000	45.81
May 1, 2013	47.26	49.28	45.98	48.55	334,300	48.55
Apr 30, 2013	47.37	48.00	46.89	47.36	169,700	47.36
Apr 29, 2013	48.03	48.59	47.44	47.54	161,800	47.54
Apr 26, 2013	47.56	48.39	46.91	48.00	166,800	48.00
Apr 25, 2013	47.46	49.27	46.86	48.05	310,700	48.05
Apr 24, 2013	47.49	47.80	46.66	47.16	135,300	47.16
Apr 23, 2013	46.50	48.29	46.50	48.08	181,600	48.08
Apr 22, 2013	47.15	47.15	45.06	46.25	147,500	46.25
Apr 19, 2013	46.74	47.05	46.36	46.98	53,200	46.98
Apr 18, 2013	46.90	46.96	46.11	46.63	85,200	46.63
Apr 17, 2013	45.14	46.91	44.51	46.90	179,700	46.90
Apr 16, 2013	45.00	45.58	44.50	45.45	195,000	45.45
Apr 15, 2013	48.65	48.70	46.00	46.38	107,900	46.38
Apr 12, 2013	48.04	49.13	47.38	48.84	58,000	48.84
Apr 11, 2013	47.54	48.50	47.14	48.26	60,900	48.26
Apr 10, 2013	46.25	48.08	46.25	47.54	114,600	47.54
Apr 9, 2013	46.57	46.57	46.00	46.24	91,400	46.24
Apr 8, 2013	47.40	48.15	46.11	46.48	87,700	46.48
Apr 5, 2013	49.45	49.56	46.96	47.51	242,100	47.51
Apr 4, 2013	47.69	50.39	47.60	50.10	182,200	50.10
Apr 3, 2013	47.91	48.18	47.60	47.73	86,300	47.73
Apr 2, 2013	47.36	48.20	47.11	47.90	147,200	47.90
Apr 1, 2013	48.45	48.92	47.15	47.40	162,500	47.40
Mar 28, 2013	49.25	49.61	48.37	48.38	130,800	48.38
Mar 27, 2013	48.62	49.11	48.05	48.97	115,200	48.97
Mar 26, 2013	50.11	50.47	48.40	48.82	199,000	48.82
Mar 25, 2013	51.00	51.72	49.55	50.08	257,800	50.08
Mar 22, 2013	50.45	51.01	50.23	50.47	238,000	50.47
Mar 21, 2013	49.83	52.20	49.83	50.24	158,000	50.24
Mar 20, 2013	52.00	52.37	51.54	52.01	70,700	52.01
Mar 19, 2013	52.07	52.56	51.18	51.88	133,600	51.88
Mar 18, 2013	51.60	52.66	51.51	52.02	86,400	52.02
Mar 15, 2013	52.00	52.88	51.46	51.94	232,500	51.94
Mar 14, 2013	51.66	52.30	51.53	51.92	106,700	51.92
Mar 13, 2013	50.77	52.38	50.72	51.71	108,400	51.71
Mar 12, 2013	51.37	52.20	49.98	50.88	145,600	50.88
Mar 11, 2013	48.49	51.87	48.34	51.37	238,600	51.37
Mar 8, 2013	48.90	49.08	48.13	48.49	161,100	48.49
Mar 7, 2013	48.12	48.88	47.73	48.60	131,000	48.60
Mar 6, 2013	47.30	48.08	46.89	48.06	170,600	48.06
Mar 5, 2013	47.10	47.86	46.91	47.28	112,100	47.28
Mar 4, 2013	48.70	49.05	46.31	46.89	271,300	46.89
Mar 1, 2013	48.72	49.68	48.58	48.90	235,000	48.90
Feb 28, 2013	49.08	49.78	49.08	49.09	173,900	49.09
Feb 27, 2013	49.05	49.66	49.04	49.13	181,800	49.13
Feb 26, 2013	50.04	50.37	48.59	49.17	308,500	49.17
Feb 25, 2013	52.34	52.34	49.78	49.93	270,900	49.93
Feb 22, 2013	52.20	52.46	51.79	52.25	134,800	52.25
Feb 21, 2013	52.09	52.40	51.73	51.92	213,500	51.92
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On STRA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Strayer Education Inc. (STRA)