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

Laureate Education Inc (NQ: LAUR )

16.03 +0.03 (+0.19%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 23, 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 (%)
May 31, 2022 11.21 11.22 10.59 10.71 2,030,704 -0.50(-4.43%)
May 27, 2022 10.95 11.20 10.76 11.20 1,066,732 +0.25(+2.30%)
May 26, 2022 10.90 11.02 10.57 10.95 1,091,291 +0.07(+0.62%)
May 25, 2022 10.60 10.88 10.54 10.88 1,375,792 +0.29(+2.78%)
May 24, 2022 10.55 10.60 10.29 10.59 972,086 +0.02(+0.16%)
May 23, 2022 10.62 10.87 10.47 10.57 1,264,884 +0.03(+0.24%)
May 20, 2022 10.50 10.55 10.34 10.55 950,863 +0.12(+1.13%)
May 19, 2022 10.12 10.49 9.923 10.43 1,263,598 +0.22(+2.14%)
May 18, 2022 10.20 10.39 10.09 10.21 1,244,929 -0.04(-0.41%)
May 17, 2022 9.982 10.28 9.730 10.25 1,281,430 +0.42(+4.28%)
May 16, 2022 9.721 9.889 9.616 9.831 2,632,961 +0.17(+1.74%)
May 13, 2022 9.755 9.755 9.570 9.662 2,172,035 -0.02(-0.17%)
May 12, 2022 9.486 9.713 9.418 9.679 1,830,367 +0.19(+1.95%)
May 11, 2022 9.604 9.789 9.406 9.494 1,865,019 -0.17(-1.74%)
May 10, 2022 9.755 9.881 9.604 9.662 1,637,524 +0.01(+0.09%)
May 09, 2022 9.679 9.885 9.582 9.654 2,116,776 -0.18(-1.80%)
May 06, 2022 10.22 10.23 9.742 9.831 1,799,839 -0.24(-2.34%)
May 05, 2022 9.931 10.37 9.528 10.07 1,593,483 +0.51(+5.37%)
May 04, 2022 9.570 9.595 9.250 9.553 1,572,114 +0.03(+0.26%)
May 03, 2022 9.435 9.612 9.351 9.528 1,208,487 +0.01(+0.09%)
May 02, 2022 9.435 9.646 9.351 9.519 1,505,880 -0.01(-0.09%)
Apr 29, 2022 9.679 9.847 9.456 9.528 1,521,421 -0.21(-2.16%)
Apr 28, 2022 9.856 9.864 9.498 9.738 1,040,891 -0.08(-0.86%)
Apr 27, 2022 9.856 9.965 9.755 9.822 1,060,285 +0.04(+0.43%)
Apr 26, 2022 9.746 9.906 9.612 9.780 1,821,396 -0.01(-0.09%)
Apr 25, 2022 9.469 9.789 9.409 9.789 1,247,825 +0.24(+2.56%)
Apr 22, 2022 9.671 9.818 9.536 9.545 861,184 -0.21(-2.16%)
Apr 21, 2022 9.889 9.923 9.688 9.755 1,097,497 -0.10(-1.02%)
Apr 20, 2022 9.721 9.936 9.620 9.856 832,742 +0.13(+1.38%)
Apr 19, 2022 10.18 10.18 9.717 9.721 2,895,603 -0.42(-4.15%)
Apr 18, 2022 10.09 10.27 10.03 10.14 939,580 +0.01(+0.08%)
Apr 14, 2022 10.02 10.15 9.969 10.13 897,146 +0.12(+1.18%)
Apr 13, 2022 9.789 10.05 9.763 10.02 888,094 +0.25(+2.58%)
Apr 12, 2022 9.704 9.906 9.662 9.763 723,859 +0.07(+0.69%)
Apr 11, 2022 9.679 9.847 9.679 9.696 995,538 -0.05(-0.52%)
Apr 08, 2022 9.646 9.864 9.620 9.746 978,164 +0.12(+1.22%)
Apr 07, 2022 9.587 9.692 9.545 9.629 1,576,552 +0.08(+0.79%)
Apr 06, 2022 9.679 9.755 9.528 9.553 1,479,503 -0.16(-1.65%)
Apr 05, 2022 9.898 9.999 9.671 9.713 1,315,851 -0.19(-1.87%)
Apr 04, 2022 9.957 10.11 9.759 9.898 1,398,716 -0.15(-1.51%)
Apr 01, 2022 10.02 10.21 9.902 10.05 2,605,512 +0.08(+0.84%)
Mar 31, 2022 10.27 10.44 9.948 9.965 2,343,875 -0.32(-3.11%)
Mar 30, 2022 10.74 10.79 10.28 10.28 2,067,910 -0.50(-4.60%)
Mar 29, 2022 10.96 11.05 10.65 10.78 1,472,511 -0.19(-1.69%)
Mar 28, 2022 10.98 11.14 10.91 10.97 1,535,739 -0.06(-0.53%)
Mar 25, 2022 10.93 11.14 10.82 11.02 949,035 +0.11(+1.00%)
Mar 24, 2022 10.76 10.98 10.59 10.92 1,138,315 +0.17(+1.57%)
Mar 23, 2022 10.58 10.78 10.56 10.75 1,282,644 +0.07(+0.63%)
Mar 22, 2022 10.67 10.79 10.37 10.68 2,451,302 +0.01(+0.08%)
Mar 21, 2022 10.53 10.81 10.49 10.67 2,409,998 +0.17(+1.60%)
Mar 18, 2022 10.49 10.76 10.46 10.50 6,886,734 -0.03(-0.24%)
Mar 17, 2022 10.55 10.84 10.34 10.53 2,608,289 -0.13(-1.26%)
Mar 16, 2022 10.63 10.85 10.47 10.66 2,961,774 +0.00(+0.00%)
Mar 15, 2022 10.34 10.84 10.09 10.66 2,391,106 +0.59(+5.84%)
Mar 14, 2022 10.18 10.36 10.06 10.07 1,536,178 -0.14(-1.40%)
Mar 11, 2022 10.21 10.53 10.21 10.22 1,743,241 -0.01(-0.08%)
Mar 10, 2022 9.940 10.23 9.822 10.23 1,630,108 +0.18(+1.76%)
Mar 09, 2022 9.999 10.17 9.982 10.05 1,773,466 +0.15(+1.53%)
Mar 08, 2022 9.831 10.06 9.696 9.898 2,483,847 +0.16(+1.64%)
Mar 07, 2022 9.620 9.982 9.608 9.738 2,535,802 +0.19(+1.94%)
Mar 04, 2022 9.561 9.608 9.339 9.553 1,870,767 -0.08(-0.79%)
Mar 03, 2022 9.553 9.831 9.519 9.629 1,523,041 +0.09(+0.97%)
Mar 02, 2022 9.503 9.654 9.326 9.536 2,634,023 +0.00(+0.00%)
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.