Strayer Education (STRA)

86.87 -2.98  -3.32%  Jun 01, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Strayer Education Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 88.04 90.39 85.39 89.85 134726
May 30, 2012 90.48 90.48 87.27 88.01 92223
May 29, 2012 90.09 92.34 88.91 91.24 83339
May 25, 2012 86.28 90.35 86.28 89.40 120633
May 24, 2012 87.19 87.19 83.71 86.25 269432
May 23, 2012 85.38 88.26 84.75 87.87 121747
May 22, 2012 92.38 92.56 84.53 86.48 316873
May 21, 2012 92.01 92.95 91.54 92.18 181086
May 18, 2012 91.88 93.72 91.51 91.93 201287
May 17, 2012 93.57 95.90 91.73 91.95 198814
May 16, 2012 92.65 94.48 92.22 93.53 128828
May 15, 2012 91.59 93.00 90.99 92.18 97602
May 14, 2012 90.90 91.91 90.77 91.75 97717
May 11, 2012 91.45 92.00 91.26 91.47 95751
May 10, 2012 94.65 94.79 91.48 91.81 100889
May 9, 2012 92.04 95.63 91.40 93.91 112214
May 8, 2012 91.71 93.97 91.40 92.99 85451
May 7, 2012 91.72 96.00 91.57 91.78 178903
May 4, 2012 93.08 93.79 91.09 91.77 212670
May 3, 2012 97.93 98.00 92.73 93.53 210928
May 2, 2012 96.85 98.69 95.64 97.90 109675
May 1, 2012 98.67 98.71 96.65 96.96 308283
April 30, 2012 100.33 101.45 97.34 98.68 149879
April 27, 2012 99.38 101.61 97.07 100.55 295383
April 26, 2012 90.50 104.87 86.96 99.05 903672
April 25, 2012 84.67 86.55 82.95 86.18 148900
April 24, 2012 85.92 87.43 83.32 83.88 158812
April 23, 2012 85.31 86.30 82.46 85.86 266602
April 20, 2012 88.83 88.83 86.04 86.13 176256
April 19, 2012 86.95 88.20 85.86 86.71 136063
April 18, 2012 86.80 87.24 85.31 86.73 211168
April 17, 2012 88.01 89.42 86.77 86.96 157681
April 16, 2012 88.64 89.29 84.34 86.40 261069
April 13, 2012 90.58 91.56 87.51 88.38 119396
April 12, 2012 88.86 91.31 87.48 90.50 102795
April 11, 2012 88.72 90.56 87.88 88.59 145095
April 10, 2012 88.54 89.87 87.15 87.64 220702
April 9, 2012 88.13 93.28 87.82 88.29 190923
April 5, 2012 88.54 90.43 88.50 89.15 138289
April 4, 2012 91.44 94.22 88.28 88.54 223190
April 3, 2012 94.04 95.55 91.56 92.12 165889
April 2, 2012 94.00 94.60 93.36 94.06 109095
March 30, 2012 95.63 95.63 93.90 94.28 82987
March 29, 2012 94.29 95.94 93.47 94.85 92768
March 28, 2012 95.25 96.35 94.51 94.79 169807
March 27, 2012 99.28 99.28 95.01 95.46 340974
March 26, 2012 98.22 101.39 98.18 100.36 416505
March 23, 2012 98.46 98.96 97.45 97.70 156636
March 22, 2012 98.42 99.84 97.80 98.03 154864
March 21, 2012 100.20 100.70 98.66 99.32 76235
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

STRA News

Services Sector Wrap
May 29, 4:36PM Fox Business
Services Sector Wrap
May 22, 4:35PM Fox Business
Stocks trading ex-dividend one week from today: http://stks.co/3rwa $JNJ $AIZ $INTX $MHP $NATL $SIX $STRA ...
about 15 days ago by DynamicDividend
nice to see $APOL $CECO making new lows, $STRA not far behind them, equities already reflecting the coming college bubble POP
about 18 days ago by ldrogen
DeVry Yet To Hit Bottom
Apr 26, 10:37AM
Quant modell indicates a 2 - 1 chance for $STRA not closing above 100.12 today. Now trading at 99.10 or +15.0%
about 36 days ago by TradeBot
Listen to $STRA Q1 2012 earnings call - live at 10:00 AM, ondemand after - http://stks.co/3Wmb
about 36 days ago by earningscast
$STRA 200 Day SMA Cross - Price crossed above 200 day SMA (99.1029). Confirmed by volume.
about 36 days ago by TradeIdeasQuant
$STRA is 10.3% up since open and 11.3% up since close.
about 36 days ago by TradeBot
US higher education drop out rate increasing: http://stks.co/3WMC - more bad news for $APOL, $CPLA, $STRA, $BPI etc...
about 37 days ago by MercenaryMike
$$ Moving Average Cross Scan posted. $SLB $SLW $STRA $NAV Notable names that recent golden cross signals failed. http://stks.co/3QNx
about 43 days ago by tradewithpete
I was watching TV for all of five minutes today and was SLAMMED with for-profit #education #bubble commercials. $APOL $ESI $SLM $DV $STRA
about 56 days ago by BaselineAce
$STRA filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3DDg
about 59 days ago by MarketBrief
$STRA filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3C52
about 60 days ago by MarketBrief
$STRA filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3Am8
about 61 days ago by MarketBrief
$STRA filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/39Ek
about 64 days ago by MarketBrief
$STRA filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/380L
about 65 days ago by MarketBrief
$STRA filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/36nR
about 66 days ago by MarketBrief
Today's Dividend-Paying Winners and Losers: http://stks.co/36TN $LEN $RYL $MDC $NTRI $KDN $THO $EXPE $STM $TOT $STRA ...
about 66 days ago by DynamicDividend
$STRA filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/35cN
about 67 days ago by MarketBrief
$STRA filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/343t
about 68 days ago by MarketBrief
$STRA filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/32MG
about 71 days ago by MarketBrief
good to see $STRA looking terrible again in a great market, go to short
about 71 days ago by ldrogen
$STRA forms bullish "Continuation Wedge" chart pattern. http://stks.co/2unZ
about 77 days ago by RecogniaEvents
Best Dividend Stocks From Service Sector + http://stks.co/2mVU + $ITRN $GA $NCMI $HRB $ENL $STRA $PAYX $RUK $MCD $IHG $WU $GES $MHP
about 82 days ago by DividendYield

Recent Quotes

Symbol Price Chg Chg % Market Cap
STRA 86.87 -2.98 -3.32% 1.066B
STR 19.76 -0.30 -1.52% 3.571B
STPZ 53.55 -0.12 -0.22%
STP 1.59 -0.06 -3.64% 297.26M
STON 24.64 -0.46 -1.83% 486.19M
STO 22.26 -0.44 -1.94% 72.38B
STNR 44.55 -1.28 -2.79% 699.37M
STNG 5.42 -0.17 -3.04% 214.38M
STN 28.54 -1.82 -5.99% 1.383B
SOFO 7.120 -0.08 -1.11% 27.41M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close