GRAND CANYON EDUCATION $32.95

up +0.19


21/5/2013 11:21 AM  |  NASDAQ : LOPE  |  Industries : Educational Services / Colleges, Universities, and Professional Schools
Type:

LOPE historical data

Date Open High Low Close Volume
5/20/2013 32.23 32.78 32.05 32.76 4503
5/17/2013 31.23 32.60 31.13 32.25 5309
5/16/2013 31.33 31.95 31.29 31.47 3498
5/15/2013 30.25 31.44 30.12 31.33 6416
5/14/2013 29.56 31.24 29.52 30.45 8646
5/13/2013 29.93 29.93 29.35 29.57 3607
5/10/2013 29.00 29.90 28.00 29.84 8447
5/9/2013 29.51 29.89 29.20 29.68 4257
5/8/2013 27.81 29.82 27.30 29.45 17137
5/7/2013 26.09 26.21 25.62 25.82 3806
5/6/2013 25.90 26.19 25.79 25.98 1808
5/3/2013 25.65 25.94 25.62 25.82 1730
5/2/2013 24.57 25.41 24.30 25.31 3933
5/1/2013 25.47 25.63 24.51 24.52 5805
4/30/2013 25.65 25.91 25.54 25.57 2116
4/29/2013 25.54 25.83 25.19 25.71 4148
4/26/2013 25.73 25.73 25.32 25.43 2421
4/25/2013 25.29 25.79 25.16 25.73 4497
4/24/2013 25.13 25.30 24.95 25.15 2277
4/23/2013 25.13 25.42 24.90 25.32 2975
4/22/2013 25.35 25.39 24.95 25.03 2046
4/19/2013 24.88 25.30 24.74 25.27 2640
4/18/2013 24.84 25.06 24.57 24.89 2520
4/17/2013 24.80 25.00 24.40 24.83 1812
4/16/2013 24.42 25.04 24.31 25.03 2538
4/15/2013 24.85 25.06 24.04 24.19 3465
4/12/2013 24.47 25.20 24.16 24.92 2606
4/11/2013 24.31 24.58 23.94 24.48 3434
4/10/2013 23.64 24.83 23.51 24.26 4065
4/9/2013 23.49 23.86 23.49 23.64 2241
4/8/2013 23.91 23.98 23.09 23.50 3025
4/5/2013 23.75 24.02 23.59 23.78 2355
4/4/2013 23.94 24.12 23.53 24.12 3089
4/3/2013 23.90 24.19 23.74 23.97 3125
4/2/2013 24.13 24.19 23.75 23.91 2621
4/1/2013 25.29 25.47 23.91 24.12 5368
3/28/2013 25.48 25.51 25.01 25.39 4471
3/27/2013 24.61 25.87 24.61 25.37 3886
3/26/2013 25.02 25.02 24.52 24.80 3349
3/25/2013 25.12 25.44 24.66 24.90 2729
3/22/2013 24.90 25.20 24.68 24.97 3392
3/21/2013 24.40 25.06 24.40 24.76 3196
3/20/2013 24.12 24.68 23.98 24.50 2122
3/19/2013 23.89 24.28 23.89 23.98 2217
3/18/2013 23.82 24.04 23.60 23.80 2480
3/15/2013 24.31 24.51 23.97 24.03 4883
3/14/2013 24.13 24.39 24.04 24.34 2012
3/13/2013 24.06 24.71 23.90 24.13 3609
3/12/2013 23.99 24.32 23.85 24.15 2698
3/11/2013 23.95 24.28 23.76 24.09 1957
3/8/2013 24.01 24.20 23.87 24.07 4026
3/7/2013 23.70 23.81 23.46 23.73 3647
3/6/2013 23.67 23.85 23.27 23.75 2550
3/5/2013 23.11 23.80 23.11 23.70 4606
3/4/2013 23.90 24.10 22.99 23.04 5647
3/1/2013 24.06 24.11 23.53 24.02 4198
2/28/2013 24.32 24.63 23.84 23.95 5840
2/27/2013 23.48 24.76 23.44 24.35 4612
2/26/2013 24.69 24.76 23.25 23.80 8344
2/25/2013 25.53 25.55 24.67 24.76 4843
2/22/2013 25.12 25.50 25.00 25.33 5643
2/21/2013 26.44 26.51 24.77 24.99 8777
2/20/2013 26.50 27.18 25.83 26.38 15499
2/19/2013 25.11 25.96 24.89 25.56 7965
2/15/2013 24.82 25.35 24.70 25.03 3243
2/14/2013 24.70 24.83 24.25 24.67 2834
2/13/2013 25.06 25.25 24.67 24.91 3085
2/12/2013 25.13 25.34 24.80 25.00 4302
2/11/2013 24.96 25.13 24.80 25.04 2703
2/8/2013 24.89 25.30 24.45 24.90 3779
2/7/2013 24.76 25.75 24.39 24.57 14156
2/6/2013 23.70 24.37 23.54 24.36 2511
2/5/2013 23.77 23.84 23.44 23.81 3717
2/4/2013 24.17 24.44 23.58 23.70 3605
2/1/2013 23.94 24.72 23.92 24.23 6872
1/31/2013 23.21 23.99 22.95 23.86 4066
1/30/2013 23.67 23.72 22.95 23.21 3240
1/29/2013 23.87 24.10 23.64 23.76 2273
1/28/2013 23.58 24.02 23.43 23.95 3508
1/25/2013 22.77 23.74 22.36 23.63 7026
1/24/2013 22.87 23.00 22.26 22.65 7770
1/23/2013 23.45 23.65 22.86 22.97 2579
1/22/2013 23.44 23.83 23.15 23.43 2164
1/18/2013 23.71 23.93 23.37 23.38 2452
1/17/2013 23.25 23.92 23.00 23.67 3496
1/16/2013 23.10 23.38 22.88 23.12 2056
1/15/2013 22.71 23.54 22.71 23.13 2700
1/14/2013 22.90 23.15 22.30 22.76 3119
1/11/2013 22.35 23.22 22.24 22.88 4996
1/10/2013 22.74 22.85 22.23 22.24 3728
1/9/2013 23.37 23.37 22.44 22.72 10632
1/8/2013 23.72 24.07 23.44 23.50 5463
1/7/2013 23.54 23.87 23.42 23.63 3574
1/4/2013 23.84 23.94 23.73 23.78 1936
1/3/2013 23.63 24.13 23.48 23.80 3300
1/2/2013 24.10 24.41 23.35 23.53 3252
12/31/2012 22.57 23.52 22.30 23.47 3567
12/28/2012 22.55 22.71 22.35 22.41 1956
12/27/2012 22.93 23.03 22.29 22.68 2857
12/26/2012 23.71 23.92 22.73 22.86 3602
Marketplace
Trading Center