Grand Canyon Educati (NQ: LOPE )

145.46 +0.98 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 17.83 17.99 17.51 17.51 204,143 -0.19(-1.07%)
Jul 30, 2009 17.49 17.91 17.13 17.70 191,336 +0.34(+1.96%)
Jul 29, 2009 17.64 17.84 17.22 17.36 247,245 -0.18(-1.03%)
Jul 28, 2009 17.25 17.70 17.09 17.54 296,914 +0.38(+2.21%)
Jul 27, 2009 17.97 18.00 16.98 17.16 236,113 -0.48(-2.72%)
Jul 24, 2009 17.80 17.92 17.43 17.64 142,147 -0.22(-1.23%)
Jul 23, 2009 18.09 18.17 17.77 17.86 287,175 -0.10(-0.56%)
Jul 22, 2009 17.29 18.01 16.61 17.96 1,062,982 +0.58(+3.34%)
Jul 21, 2009 16.78 17.41 16.78 17.38 322,017 +0.48(+2.84%)
Jul 20, 2009 16.68 16.92 16.40 16.90 216,389 +0.22(+1.32%)
Jul 17, 2009 16.74 16.82 16.40 16.68 171,209 -0.06(-0.36%)
Jul 16, 2009 16.54 16.79 16.54 16.74 117,427 +0.10(+0.60%)
Jul 15, 2009 16.20 16.65 16.10 16.64 106,355 +0.44(+2.72%)
Jul 14, 2009 16.02 16.20 15.97 16.20 78,453 +0.08(+0.50%)
Jul 13, 2009 16.03 16.12 15.90 16.12 168,216 +0.03(+0.19%)
Jul 10, 2009 15.77 16.30 15.74 16.09 98,353 +0.18(+1.13%)
Jul 09, 2009 16.06 16.09 15.69 15.91 169,460 -0.22(-1.36%)
Jul 08, 2009 16.70 16.70 15.98 16.13 227,228 -0.57(-3.41%)
Jul 07, 2009 16.91 16.91 16.59 16.70 128,821 -0.29(-1.71%)
Jul 06, 2009 16.70 17.01 16.59 16.99 247,458 +0.24(+1.43%)
Jul 02, 2009 16.99 16.99 16.69 16.75 141,539 -0.24(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.