Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Perdoceo Education Corp (NQ: PRDO )

22.50 -0.36 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 11.44 11.56 11.20 11.21 397,734 -0.23(-2.05%)
Mar 30, 2022 11.50 11.58 11.31 11.44 449,973 -0.06(-0.51%)
Mar 29, 2022 11.35 11.58 11.35 11.50 506,058 +0.23(+2.08%)
Mar 28, 2022 11.40 11.47 11.24 11.26 411,363 -0.21(-1.79%)
Mar 25, 2022 11.35 11.49 11.25 11.47 295,001 +0.21(+1.91%)
Mar 24, 2022 10.97 11.26 10.79 11.25 341,957 +0.31(+2.85%)
Mar 23, 2022 11.09 11.14 10.89 10.94 330,374 -0.16(-1.41%)
Mar 22, 2022 11.43 11.48 11.05 11.10 460,450 -0.25(-2.23%)
Mar 21, 2022 11.12 11.35 11.06 11.35 449,205 +0.26(+2.38%)
Mar 18, 2022 11.19 11.21 11.00 11.09 803,847 -0.07(-0.61%)
Mar 17, 2022 11.15 11.22 11.05 11.16 399,961 +0.03(+0.26%)
Mar 16, 2022 10.88 11.15 10.78 11.13 615,510 +0.31(+2.89%)
Mar 15, 2022 10.81 11.04 10.66 10.82 835,119 +0.08(+0.73%)
Mar 14, 2022 10.54 10.77 10.41 10.74 626,299 +0.26(+2.52%)
Mar 11, 2022 10.62 10.73 10.29 10.47 534,399 -0.09(-0.83%)
Mar 10, 2022 10.23 10.57 10.16 10.56 782,207 +0.22(+2.17%)
Mar 09, 2022 10.29 10.48 10.25 10.34 878,671 +0.18(+1.73%)
Mar 08, 2022 10.30 10.30 9.971 10.16 1,012,018 -0.09(-0.86%)
Mar 07, 2022 10.54 10.66 10.22 10.25 903,994 -0.24(-2.33%)
Mar 04, 2022 10.44 10.65 10.30 10.49 816,934 -0.02(-0.19%)
Mar 03, 2022 10.53 10.53 10.36 10.51 565,846 -0.01(-0.09%)
Mar 02, 2022 10.28 10.60 10.23 10.52 714,215 +0.16(+1.51%)
Mar 01, 2022 10.12 10.50 10.11 10.37 888,743 +0.15(+1.43%)
Feb 28, 2022 10.06 10.44 10.05 10.22 430,656 +0.08(+0.77%)
Feb 25, 2022 9.498 10.14 9.791 10.14 693,033 +0.30(+3.08%)
Feb 24, 2022 9.615 9.874 9.593 9.839 742,327 +0.00(+0.00%)
Feb 23, 2022 9.927 10.02 9.791 9.839 501,835 -0.03(-0.30%)
Feb 22, 2022 9.898 10.03 9.830 9.869 518,293 -0.10(-0.98%)
Feb 18, 2022 9.966 0 +0.08(+0.79%)
Feb 17, 2022 10.08 10.14 9.761 9.888 674,947 -0.28(-2.78%)
Feb 16, 2022 10.17 10.21 10.05 10.17 308,326 +0.00(+0.00%)
Feb 15, 2022 10.10 10.28 10.10 10.17 605,404 +0.13(+1.26%)
Feb 14, 2022 9.956 10.09 9.898 10.04 636,158 +0.09(+0.88%)
Feb 11, 2022 9.956 10.06 9.878 9.956 525,647 +0.05(+0.49%)
Feb 10, 2022 10.28 10.29 9.869 9.908 762,455 -0.46(-4.43%)
Feb 09, 2022 10.50 10.55 10.32 10.37 471,964 -0.07(-0.65%)
Feb 08, 2022 10.31 10.63 10.29 10.43 555,947 +0.11(+1.04%)
Feb 07, 2022 10.92 10.92 10.29 10.33 382,100 -0.09(-0.84%)
Feb 04, 2022 10.32 10.49 10.18 10.42 513,324 +0.04(+0.38%)
Feb 03, 2022 10.68 10.36 10.38 360,830 -0.35(-3.28%)
Feb 02, 2022 10.84 10.95 10.60 10.73 512,456 -0.12(-1.08%)
Feb 01, 2022 10.71 10.85 10.51 10.84 486,303 +0.09(+0.82%)
Jan 31, 2022 10.45 10.79 10.76 552,293 +0.21(+2.04%)
Jan 28, 2022 10.51 10.54 10.23 10.54 457,361 +0.03(+0.28%)
Jan 27, 2022 10.70 10.79 10.46 10.51 533,231 -0.17(-1.55%)
Jan 26, 2022 11.03 11.15 10.65 10.68 369,204 -0.27(-2.50%)
Jan 25, 2022 11.10 11.15 10.84 10.95 555,031 -0.24(-2.18%)
Jan 24, 2022 10.68 11.24 10.65 11.20 678,232 +0.41(+3.80%)
Jan 21, 2022 11.03 11.17 10.77 10.79 690,498 -0.31(-2.81%)
Jan 20, 2022 11.33 11.52 11.08 11.10 538,250 -0.23(-2.07%)
Jan 19, 2022 11.44 11.55 11.27 11.33 607,041 -0.19(-1.61%)
Jan 18, 2022 11.77 11.78 11.48 11.52 685,453 -0.27(-2.32%)
Jan 14, 2022 11.79 0 +0.05(+0.42%)
Jan 13, 2022 11.71 11.85 11.53 11.74 515,908 +0.03(+0.25%)
Jan 12, 2022 12.20 12.35 11.64 11.71 663,303 -0.48(-3.92%)
Jan 11, 2022 12.11 12.34 12.06 12.19 722,094 +0.05(+0.40%)
Jan 10, 2022 11.80 12.20 11.75 12.14 555,660 +0.35(+2.98%)
Jan 07, 2022 11.78 12.01 11.76 11.79 484,862 +0.01(+0.08%)
Jan 06, 2022 11.84 12.05 11.77 11.78 548,639 -0.01(-0.08%)
Jan 05, 2022 12.01 12.16 11.77 11.79 506,830 -0.24(-2.03%)
Jan 04, 2022 11.83 12.06 11.74 12.04 409,622 +0.25(+2.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.