Grand Canyon Education Inc: NASDAQ:LOPE historical prices

You have no recent quotes

chg | %

Jun 20, 2012

Jun 18, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 18, 2013	31.76	31.98	30.76	31.18	418,054
Jun 17, 2013	32.00	32.00	30.91	31.68	415,444
Jun 14, 2013	31.89	32.30	31.65	31.71	175,889
Jun 13, 2013	31.93	32.07	31.60	32.00	271,304
Jun 12, 2013	32.75	32.87	32.07	32.11	204,446
Jun 11, 2013	32.40	33.10	31.94	32.49	238,656
Jun 10, 2013	32.47	32.93	32.43	32.62	325,110
Jun 7, 2013	32.09	32.70	31.75	32.59	279,604
Jun 6, 2013	31.60	32.02	31.36	31.85	285,418
Jun 5, 2013	31.46	32.10	31.11	31.50	212,613
Jun 4, 2013	31.91	32.23	31.17	31.59	380,265
Jun 3, 2013	32.18	32.57	31.30	31.97	337,809
May 31, 2013	32.49	33.01	32.11	32.12	203,905
May 30, 2013	32.34	32.72	32.24	32.71	186,330
May 29, 2013	32.61	32.79	31.76	32.28	249,451
May 28, 2013	33.40	33.98	32.59	32.87	421,650
May 24, 2013	32.55	33.37	32.24	33.00	592,062
May 23, 2013	32.49	32.72	31.85	32.67	470,953
May 22, 2013	32.93	34.07	32.27	32.85	906,489
May 21, 2013	32.80	33.03	32.56	32.80	514,189
May 20, 2013	32.23	32.78	32.05	32.76	450,280
May 17, 2013	31.23	32.60	31.13	32.25	530,834
May 16, 2013	31.33	31.95	31.29	31.47	349,800
May 15, 2013	30.25	31.44	30.12	31.33	641,528
May 14, 2013	29.56	31.24	29.52	30.45	864,529
May 13, 2013	29.93	29.93	29.35	29.57	360,675
May 10, 2013	29.00	29.90	28.00	29.84	844,638
May 9, 2013	29.51	29.89	29.20	29.68	425,681
May 8, 2013	27.81	29.82	27.30	29.45	1,713,637
May 7, 2013	26.09	26.21	25.62	25.82	382,820