FinData: Historical Data for NASDAQ, STRA

Saturday, 04 May 2024

Strayer Education Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	64.56	64.60	62.79	62.85	54,900
13/10/22	62.38	64.61	62.36	63.86	71,900
12/10/22	62.00	63.62	61.49	63.32	58,500
11/10/22	60.98	62.74	60.87	62.26	91,700
10/10/22	61.33	61.99	60.58	61.25	53,100
07/10/22	62.41	62.63	61.15	61.30	92,000
06/10/22	62.12	62.93	62.07	62.65	51,000
05/10/22	62.85	62.86	61.78	62.22	70,700
04/10/22	62.28	64.24	62.13	63.02	108,600
03/10/22	62.13	62.63	61.29	61.86	127,000
30/09/22	62.55	63.39	61.35	61.41	133,700
29/09/22	63.26	63.64	62.48	62.88	86,500
28/09/22	62.23	64.34	62.23	63.71	88,200
26/09/22	61.74	63.15	60.97	61.37	104,300
23/09/22	61.84	62.41	59.92	62.29	149,900
22/09/22	62.93	63.29	61.80	62.21	111,300
21/09/22	63.64	64.11	62.64	63.10	79,700
20/09/22	63.06	63.56	62.47	63.50	74,900
19/09/22	63.51	64.24	62.45	63.67	84,500
16/09/22	64.93	64.93	62.74	63.54	468,000
15/09/22	63.90	66.75	63.90	65.18	117,500
14/09/22	64.34	64.52	62.89	64.11	126,300
13/09/22	64.78	65.53	63.58	64.02	113,000
12/09/22	64.72	66.34	64.69	65.93	95,900
09/09/22	63.50	64.57	63.43	64.39	122,200
08/09/22	62.81	64.44	62.15	63.31	141,800
07/09/22	62.93	63.37	61.99	63.22	178,200
06/09/22	62.59	64.25	61.73	62.38	167,200
02/09/22	63.53	64.02	62.08	62.59	140,700
01/09/22	63.83	64.44	62.91	62.98	260,200
31/08/22	65.37	65.78	64.39	64.70	174,600
30/08/22	66.67	66.94	65.10	65.40	124,900
29/08/22	67.44	67.70	66.36	66.57	65,800
26/08/22	69.20	69.67	67.37	67.71	72,100
25/08/22	68.02	69.40	68.01	69.38	65,600
24/08/22	68.37	68.97	67.73	67.80	59,100
23/08/22	68.91	69.81	68.35	68.58	123,500
22/08/22	70.11	70.25	68.64	69.00	80,500
19/08/22	70.68	71.15	69.81	71.02	81,500
18/08/22	70.29	71.18	69.99	70.88	62,300
17/08/22	70.22	71.67	70.18	70.27	83,900
16/08/22	70.47	71.68	69.87	70.87	98,900
15/08/22	69.45	70.93	68.91	70.90	65,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%