STRA: Historical Prices for Strayer Education, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	191.30	191.30	188.73	190.00	290,300	190.00
20-Nov-09	$ 0.75 Dividend
19-Nov-09	195.27	196.63	190.56	192.08	180,000	191.33
18-Nov-09	200.07	200.59	196.02	196.16	189,400	195.39
17-Nov-09	197.60	199.86	197.28	199.86	136,900	199.08
16-Nov-09	195.23	199.91	194.66	198.81	202,200	198.03
13-Nov-09	192.64	195.19	191.75	194.12	99,900	193.36
12-Nov-09	193.00	194.53	191.24	191.81	106,900	191.06
11-Nov-09	192.05	195.85	192.05	193.04	185,200	192.29
10-Nov-09	196.38	199.02	194.21	194.86	180,800	194.10
9-Nov-09	200.55	200.57	190.36	197.76	387,400	196.99
6-Nov-09	200.86	203.24	198.89	199.82	150,900	199.04
5-Nov-09	202.00	202.00	198.66	200.87	197,500	200.09
4-Nov-09	204.01	204.01	196.39	198.56	441,600	197.78
3-Nov-09	202.00	204.63	200.79	204.46	140,100	203.66
2-Nov-09	205.00	205.83	202.25	203.45	158,300	202.66
30-Oct-09	202.46	206.71	201.83	202.97	216,500	202.18
29-Oct-09	215.00	216.00	200.77	201.83	514,300	201.04
28-Oct-09	215.02	217.20	210.00	211.84	273,400	211.01
27-Oct-09	218.56	221.47	216.59	218.71	128,700	217.86
26-Oct-09	228.58	228.58	216.52	217.36	67,300	216.51
23-Oct-09	222.96	224.62	220.17	220.95	55,000	220.09
22-Oct-09	220.20	222.69	214.57	222.00	145,700	221.13
21-Oct-09	228.48	231.27	221.29	221.41	141,500	220.55
20-Oct-09	227.10	231.36	220.69	230.08	98,600	229.18
19-Oct-09	224.45	231.00	222.05	226.55	100,500	225.67
16-Oct-09	226.14	226.96	223.20	225.01	49,700	224.13
15-Oct-09	225.37	228.47	225.22	227.55	86,500	226.66
14-Oct-09	223.75	225.79	219.00	225.33	83,000	224.45
13-Oct-09	220.67	224.15	219.06	222.31	91,100	221.44
12-Oct-09	223.16	224.63	220.72	221.60	61,300	220.73
9-Oct-09	220.46	223.44	220.00	223.16	59,500	222.29
8-Oct-09	217.49	222.04	216.71	221.09	193,300	220.23
7-Oct-09	214.09	217.90	213.36	217.09	113,900	216.24
6-Oct-09	213.34	216.50	211.27	214.97	72,600	214.13
5-Oct-09	211.75	213.00	209.91	212.00	90,800	211.17
2-Oct-09	213.73	217.63	211.62	211.83	124,900	211.00
1-Oct-09	218.02	218.02	214.40	214.98	145,700	214.14
30-Sep-09	219.28	220.43	215.65	217.68	143,600	216.83
29-Sep-09	212.70	221.02	211.80	219.10	207,500	218.24
28-Sep-09	210.44	213.41	209.45	211.98	88,300	211.15
25-Sep-09	213.14	213.91	206.18	210.65	149,100	209.83
24-Sep-09	213.90	216.46	210.35	212.64	65,500	211.81
23-Sep-09	219.50	219.97	213.84	213.84	152,400	213.01
22-Sep-09	215.94	220.81	213.68	219.99	239,400	219.13
21-Sep-09	203.00	223.99	203.00	221.63	371,800	220.76
18-Sep-09	200.00	206.50	200.00	204.00	205,700	203.20
17-Sep-09	203.59	206.01	203.15	204.78	154,300	203.98
16-Sep-09	202.22	203.19	200.57	203.15	96,500	202.36
15-Sep-09	201.20	204.48	201.20	202.58	208,800	201.79
14-Sep-09	202.90	204.64	199.72	201.24	181,200	200.45
11-Sep-09	207.75	208.04	202.51	202.93	121,200	202.14
10-Sep-09	206.52	213.00	206.52	208.19	96,200	207.38
9-Sep-09	206.29	207.89	205.29	206.56	94,000	205.75
8-Sep-09	205.12	206.36	204.01	205.70	74,300	204.90
4-Sep-09	208.09	208.09	204.42	205.96	56,700	205.16
3-Sep-09	204.86	207.93	202.71	207.82	135,900	207.01
2-Sep-09	206.89	210.01	204.14	204.25	114,900	203.45
1-Sep-09	201.11	213.30	199.56	207.42	158,800	206.61
31-Aug-09	214.03	214.03	209.30	211.10	124,800	210.28
28-Aug-09	219.31	219.31	213.89	215.55	40,900	214.71
27-Aug-09	217.57	218.83	213.69	217.79	131,900	216.94
26-Aug-09	213.91	218.29	209.42	216.66	118,500	215.81
25-Aug-09	219.52	219.52	214.11	215.11	125,000	214.27
25-Aug-09	$ 0.50 Dividend
24-Aug-09	215.86	219.20	215.01	216.01	145,500	214.67
21-Aug-09	217.88	217.88	215.41	215.72	134,900	214.38
20-Aug-09	210.04	216.93	210.04	216.75	86,300	215.40
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions