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 )

23.50 -0.31 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2020 15.82 16.04 15.40 15.97 741,094 -0.08(-0.49%)
May 28, 2020 16.67 16.70 15.97 16.05 437,983 -0.55(-3.31%)
May 27, 2020 16.28 16.66 15.71 16.60 632,989 +0.52(+3.23%)
May 26, 2020 16.40 16.48 15.98 16.08 434,754 +0.19(+1.17%)
May 22, 2020 16.05 16.09 15.62 15.89 439,926 -0.04(-0.25%)
May 21, 2020 15.54 16.18 15.42 15.93 628,440 +0.48(+3.11%)
May 20, 2020 15.86 16.18 15.30 15.45 742,439 -0.25(-1.56%)
May 19, 2020 15.62 16.20 15.61 15.69 817,342 -0.10(-0.62%)
May 18, 2020 14.96 15.81 14.94 15.79 921,107 +1.31(+9.08%)
May 15, 2020 14.41 14.80 14.27 14.48 808,893 +0.15(+1.03%)
May 14, 2020 13.84 14.34 13.33 14.33 704,695 +0.09(+0.62%)
May 13, 2020 14.24 14.41 13.92 14.24 537,762 -0.12(-0.82%)
May 12, 2020 14.47 14.89 14.28 14.36 700,860 -0.09(-0.61%)
May 11, 2020 14.08 14.52 13.62 14.45 1,210,703 -0.01(-0.07%)
May 08, 2020 14.71 14.71 13.20 14.46 1,235,260 +1.65(+12.86%)
May 07, 2020 12.70 12.81 12.37 12.81 715,763 +0.28(+2.27%)
May 06, 2020 12.75 12.75 12.35 12.53 370,630 -0.18(-1.39%)
May 05, 2020 12.66 13.11 12.65 12.70 420,936 +0.18(+1.41%)
May 04, 2020 12.56 12.56 12.17 12.53 346,894 -0.23(-1.77%)
May 01, 2020 12.90 12.90 12.19 12.75 852,733 +0.00(+0.00%)
Apr 30, 2020 12.92 12.97 12.51 12.75 554,352 -0.49(-3.70%)
Apr 29, 2020 12.80 13.56 12.68 13.24 691,818 +0.80(+6.47%)
Apr 28, 2020 12.68 12.68 12.26 12.44 572,824 +0.19(+1.52%)
Apr 27, 2020 11.77 12.49 11.63 12.25 528,264 +0.56(+4.78%)
Apr 24, 2020 11.66 11.86 11.46 11.69 256,921 +0.07(+0.59%)
Apr 23, 2020 11.77 11.87 11.39 11.62 387,084 -0.07(-0.59%)
Apr 22, 2020 11.82 11.87 11.57 11.69 453,889 +0.12(+1.02%)
Apr 21, 2020 11.37 11.80 11.15 11.57 360,852 -0.13(-1.09%)
Apr 20, 2020 11.18 11.74 11.02 11.70 717,819 +0.25(+2.14%)
Apr 17, 2020 10.92 11.52 10.83 11.46 519,653 +0.93(+8.85%)
Apr 16, 2020 11.13 11.75 10.28 10.52 654,410 -0.60(-5.38%)
Apr 15, 2020 11.41 12.24 10.94 11.12 379,907 -0.76(-6.36%)
Apr 14, 2020 12.19 12.33 11.77 11.88 488,758 -0.14(-1.14%)
Apr 13, 2020 11.96 12.11 11.59 12.02 658,984 -0.02(-0.16%)
Apr 09, 2020 11.77 12.22 11.25 12.04 575,217 +0.51(+4.43%)
Apr 08, 2020 11.19 11.63 10.95 11.52 683,164 +0.53(+4.82%)
Apr 07, 2020 11.31 11.76 10.76 11.00 876,430 +0.08(+0.72%)
Apr 06, 2020 10.56 10.99 10.29 10.92 616,342 +0.67(+6.51%)
Apr 03, 2020 10.34 10.74 9.750 10.25 877,099 -0.07(-0.67%)
Apr 02, 2020 9.769 10.49 9.769 10.32 507,460 +0.46(+4.68%)
Apr 01, 2020 10.25 10.95 9.602 9.857 697,248 -0.73(-6.86%)
Mar 31, 2020 10.03 10.92 9.701 10.58 1,006,038 +0.52(+5.17%)
Mar 30, 2020 10.28 10.31 9.465 10.06 852,739 -0.21(-2.01%)
Mar 27, 2020 9.750 10.46 9.622 10.27 753,329 +0.22(+2.15%)
Mar 26, 2020 9.563 10.20 9.426 10.05 655,487 +0.57(+6.00%)
Mar 25, 2020 9.514 9.916 8.788 9.485 1,085,854 +0.05(+0.52%)
Mar 24, 2020 9.092 9.514 8.592 9.436 862,354 +0.74(+8.46%)
Mar 23, 2020 8.690 8.926 8.259 8.700 800,650 +0.11(+1.26%)
Mar 20, 2020 8.337 9.308 8.337 8.592 984,966 +0.26(+3.18%)
Mar 19, 2020 7.719 8.543 7.405 8.327 1,248,902 +0.52(+6.66%)
Mar 18, 2020 8.926 9.436 6.974 7.808 1,099,572 -1.65(-17.43%)
Mar 17, 2020 10.26 10.54 8.828 9.455 1,426,020 -0.59(-5.86%)
Mar 16, 2020 10.65 10.65 9.720 10.04 1,120,432 -0.77(-7.16%)
Mar 13, 2020 10.59 10.85 9.647 10.82 1,284,911 +0.64(+6.26%)
Mar 12, 2020 9.573 11.07 9.289 10.18 1,445,729 -0.27(-2.63%)
Mar 11, 2020 10.58 10.79 9.995 10.46 1,698,666 -0.44(-4.05%)
Mar 10, 2020 13.12 13.16 10.78 10.90 2,038,969 -1.71(-13.54%)
Mar 09, 2020 14.03 14.51 11.97 12.60 1,672,414 -2.33(-15.63%)
Mar 06, 2020 14.47 15.20 14.47 14.94 542,490 -0.12(-0.78%)
Mar 05, 2020 15.32 15.45 14.80 15.06 569,801 -0.62(-3.94%)
Mar 04, 2020 14.96 15.71 14.96 15.67 514,855 +0.75(+4.99%)
Mar 03, 2020 14.64 15.28 14.49 14.93 605,465 +0.37(+2.56%)
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.