Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grand Canyon Educati
(NQ:
LOPE
)
142.92
-1.23 (-0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
143.86
143.99
141.79
142.92
168,762
-1.23(-0.85%)
Jun 06, 2024
145.16
145.73
144.09
144.15
183,221
-0.80(-0.55%)
Jun 05, 2024
144.15
145.21
143.05
144.95
120,696
+1.46(+1.02%)
Jun 04, 2024
143.26
145.71
143.03
143.49
127,590
-0.09(-0.06%)
Jun 03, 2024
143.16
143.96
142.51
143.58
166,390
+1.12(+0.79%)
May 31, 2024
142.75
143.33
141.66
142.46
215,422
+0.20(+0.14%)
May 30, 2024
141.97
144.08
141.97
142.26
170,013
+0.71(+0.50%)
May 29, 2024
143.62
144.00
141.15
141.55
179,692
-3.29(-2.27%)
May 28, 2024
145.01
145.59
143.50
144.84
141,214
-0.62(-0.43%)
May 24, 2024
145.22
146.75
144.23
145.46
119,821
+0.98(+0.68%)
May 23, 2024
145.91
146.32
144.16
144.48
135,032
-1.49(-1.02%)
May 22, 2024
145.38
146.10
144.42
145.97
104,853
-0.21(-0.14%)
May 21, 2024
147.49
148.50
145.82
146.18
151,144
-1.51(-1.02%)
May 20, 2024
145.66
147.79
144.71
147.69
184,417
+2.82(+1.95%)
May 17, 2024
144.44
145.16
143.64
144.87
167,846
-0.13(-0.09%)
May 16, 2024
145.00
145.35
144.13
145.00
122,087
+0.25(+0.17%)
May 15, 2024
145.35
145.35
143.78
144.75
148,167
+0.25(+0.17%)
May 14, 2024
146.13
146.45
143.58
144.50
400,869
-2.44(-1.66%)
May 13, 2024
149.69
149.69
146.84
146.94
220,527
-1.85(-1.24%)
May 10, 2024
148.89
149.94
147.98
148.79
262,913
-0.47(-0.31%)
May 09, 2024
147.08
149.73
144.88
149.26
278,253
+2.18(+1.48%)
May 08, 2024
145.00
156.56
144.97
147.08
466,651
+7.30(+5.22%)
May 07, 2024
137.65
140.71
137.65
139.78
315,230
+1.47(+1.06%)
May 06, 2024
136.91
138.88
136.90
138.31
157,451
+2.20(+1.62%)
May 03, 2024
135.17
136.81
135.17
136.11
173,998
+2.09(+1.56%)
May 02, 2024
131.56
134.18
130.95
134.02
182,516
+3.06(+2.34%)
May 01, 2024
130.02
132.63
130.02
130.96
202,565
+0.94(+0.72%)
Apr 30, 2024
131.25
132.12
129.86
130.02
209,738
-2.21(-1.67%)
Apr 29, 2024
132.44
133.80
131.84
132.23
143,000
+0.25(+0.19%)
Apr 26, 2024
129.95
133.87
129.95
131.98
262,927
+2.07(+1.59%)
Apr 25, 2024
128.27
130.41
127.65
129.91
260,906
+1.03(+0.80%)
Apr 24, 2024
129.14
129.75
128.48
128.88
203,620
+0.18(+0.14%)
Apr 23, 2024
129.21
129.98
128.63
128.70
191,182
-0.24(-0.19%)
Apr 22, 2024
127.23
129.14
126.17
128.94
153,703
+1.79(+1.41%)
Apr 19, 2024
131.48
131.48
126.61
127.15
218,955
-3.93(-3.00%)
Apr 18, 2024
131.46
132.10
128.43
131.08
151,078
+0.31(+0.24%)
Apr 17, 2024
131.59
132.91
130.60
130.77
158,554
+0.01(+0.01%)
Apr 16, 2024
129.34
131.01
128.65
130.76
178,488
+0.94(+0.72%)
Apr 15, 2024
130.97
131.95
129.80
129.82
114,978
-0.88(-0.67%)
Apr 12, 2024
131.98
131.99
130.33
130.70
104,730
-1.46(-1.10%)
Apr 11, 2024
133.16
134.04
132.10
132.16
106,807
-0.18(-0.14%)
Apr 10, 2024
132.33
134.24
131.20
132.34
130,595
-0.39(-0.29%)
Apr 09, 2024
132.14
134.63
130.66
132.73
309,368
+0.98(+0.74%)
Apr 08, 2024
132.89
133.14
131.21
131.75
155,816
-0.70(-0.53%)
Apr 05, 2024
132.22
133.22
131.29
132.45
129,546
+0.51(+0.39%)
Apr 04, 2024
134.07
134.24
131.94
131.94
96,762
-1.38(-1.04%)
Apr 03, 2024
134.92
136.49
133.26
133.32
172,508
-2.16(-1.59%)
Apr 02, 2024
137.17
137.70
134.89
135.48
170,941
-1.87(-1.36%)
Apr 01, 2024
136.08
137.59
136.04
137.35
129,903
+1.14(+0.84%)
Mar 28, 2024
135.41
136.76
134.81
136.21
199,766
+1.29(+0.96%)
Mar 27, 2024
134.43
135.39
133.56
134.92
118,770
+1.31(+0.98%)
Mar 26, 2024
134.33
134.33
132.75
133.61
118,616
-0.27(-0.20%)
Mar 25, 2024
132.89
134.07
131.08
133.88
129,550
+0.58(+0.44%)
Mar 22, 2024
133.98
134.02
131.69
133.30
105,960
+0.14(+0.11%)
Mar 21, 2024
135.10
135.10
133.16
133.16
127,254
-1.35(-1.00%)
Mar 20, 2024
132.77
134.51
132.68
134.51
117,352
+1.24(+0.93%)
Mar 19, 2024
133.55
134.37
132.47
133.27
139,668
-0.49(-0.37%)
Mar 18, 2024
132.65
137.30
132.55
133.76
197,655
+1.07(+0.81%)
Mar 15, 2024
131.06
133.27
131.06
132.69
360,070
+1.11(+0.84%)
Mar 14, 2024
132.43
133.27
130.94
131.58
137,461
-1.39(-1.05%)
Mar 13, 2024
131.90
133.27
131.90
132.97
101,404
+0.49(+0.37%)
Mar 12, 2024
132.64
132.83
131.46
132.48
97,910
-0.58(-0.44%)
Mar 11, 2024
133.09
133.80
132.68
133.06
126,779
+0.26(+0.20%)
Mar 08, 2024
134.35
134.68
132.32
132.80
112,960
-1.35(-1.01%)
Mar 07, 2024
133.82
134.59
133.46
134.15
118,568
+0.47(+0.35%)
Mar 06, 2024
134.00
135.57
133.30
133.68
137,875
-1.32(-0.98%)
Mar 05, 2024
135.37
136.40
134.34
135.00
164,917
-1.35(-0.99%)
Mar 04, 2024
134.97
136.57
134.50
136.35
122,069
+1.64(+1.22%)
Mar 01, 2024
134.65
135.12
133.29
134.71
191,260
-0.09(-0.07%)
Feb 29, 2024
135.04
135.66
133.98
134.80
210,843
+0.89(+0.66%)
Feb 28, 2024
133.72
134.82
133.59
133.91
130,177
+0.41(+0.31%)
Feb 27, 2024
132.82
133.66
131.93
133.50
140,581
+1.17(+0.88%)
Feb 26, 2024
131.24
133.25
131.24
132.33
118,375
+0.38(+0.29%)
Feb 23, 2024
130.15
132.12
129.62
131.95
104,442
+1.72(+1.32%)
Feb 22, 2024
129.68
130.80
128.50
130.23
141,829
+1.37(+1.06%)
Feb 21, 2024
128.41
129.62
128.08
128.86
154,821
-0.41(-0.32%)
Feb 20, 2024
129.67
130.04
128.49
129.27
177,197
-0.80(-0.62%)
Feb 16, 2024
133.45
133.45
129.90
130.07
364,842
-3.27(-2.45%)
Feb 15, 2024
132.82
135.38
130.15
133.34
297,458
+0.74(+0.56%)
Feb 14, 2024
127.33
134.78
118.48
132.60
592,526
+2.36(+1.81%)
Feb 13, 2024
130.91
132.34
129.08
130.24
222,310
-1.69(-1.28%)
Feb 12, 2024
134.07
134.07
131.89
131.93
186,605
-1.62(-1.21%)
Feb 09, 2024
131.51
133.60
131.34
133.55
432,781
+1.49(+1.13%)
Feb 08, 2024
132.77
133.37
131.57
132.06
149,850
-0.61(-0.46%)
Feb 07, 2024
129.32
132.79
128.71
132.67
225,288
+3.36(+2.60%)
Feb 06, 2024
129.70
131.31
127.80
129.31
149,920
+0.24(+0.19%)
Feb 05, 2024
130.66
130.66
128.25
129.07
117,448
-2.11(-1.61%)
Feb 02, 2024
132.09
134.34
130.30
131.18
226,075
-1.67(-1.26%)
Feb 01, 2024
130.89
133.19
130.41
132.85
280,418
+2.26(+1.73%)
Jan 31, 2024
129.59
132.38
128.84
130.59
368,472
+1.46(+1.13%)
Jan 30, 2024
127.59
129.46
126.60
129.13
337,943
-0.60(-0.46%)
Jan 29, 2024
128.64
129.87
126.80
129.73
245,151
+0.60(+0.46%)
Jan 26, 2024
127.03
129.78
126.96
129.13
246,801
+2.10(+1.65%)
Jan 25, 2024
127.63
129.57
126.77
127.03
144,699
+0.16(+0.13%)
Jan 24, 2024
127.70
127.70
124.90
126.87
250,978
+0.13(+0.10%)
Jan 23, 2024
125.88
128.58
125.55
126.74
302,369
+1.72(+1.38%)
Jan 22, 2024
125.31
126.10
123.99
125.02
295,502
+0.45(+0.36%)
Jan 19, 2024
124.05
124.73
122.98
124.57
181,906
+0.79(+0.64%)
Jan 18, 2024
123.84
123.84
122.39
123.78
247,554
+0.37(+0.30%)
Jan 17, 2024
125.05
126.00
122.34
123.41
204,350
-2.48(-1.97%)
Jan 16, 2024
125.00
126.38
124.63
125.89
188,670
+0.41(+0.33%)
Jan 12, 2024
125.39
125.56
124.13
125.48
119,701
+0.78(+0.63%)
Jan 11, 2024
121.96
124.85
121.96
124.70
201,117
+2.99(+2.46%)
Jan 10, 2024
122.23
123.20
120.60
121.71
248,160
-0.89(-0.73%)
Jan 09, 2024
123.20
123.22
121.41
122.60
215,760
-1.31(-1.06%)
Jan 08, 2024
123.30
124.62
121.66
123.91
328,811
+1.09(+0.89%)
Jan 05, 2024
126.62
128.73
122.62
122.82
551,779
-5.40(-4.21%)
Jan 04, 2024
130.99
131.07
128.22
128.22
213,606
-2.55(-1.95%)
Jan 03, 2024
131.90
132.64
129.83
130.77
206,854
-1.16(-0.88%)
Jan 02, 2024
131.82
133.35
130.05
131.93
259,038
-0.11(-0.08%)
Dec 29, 2023
132.52
133.00
130.75
132.04
318,685
-0.52(-0.39%)
Dec 28, 2023
140.96
141.83
130.06
132.56
586,699
-9.00(-6.36%)
Dec 27, 2023
142.53
144.94
138.01
141.56
357,093
-1.05(-0.74%)
Dec 26, 2023
142.87
143.59
142.00
142.61
159,111
-0.06(-0.04%)
Dec 22, 2023
142.63
144.23
141.94
142.67
152,711
+1.33(+0.94%)
Dec 21, 2023
141.23
141.80
139.80
141.34
139,272
+0.95(+0.68%)
Dec 20, 2023
139.07
141.47
138.02
140.39
211,189
+1.62(+1.17%)
Dec 19, 2023
138.27
141.42
137.90
138.77
139,658
+0.71(+0.51%)
Dec 18, 2023
137.80
138.16
136.24
138.06
191,573
+0.65(+0.47%)
Dec 15, 2023
138.66
140.11
137.07
137.41
326,071
-1.61(-1.16%)
Dec 14, 2023
141.77
141.77
137.97
139.02
258,889
-2.20(-1.56%)
Dec 13, 2023
142.44
142.87
140.38
141.22
138,702
-0.90(-0.63%)
Dec 12, 2023
141.64
143.34
141.64
142.12
96,099
+0.36(+0.25%)
Dec 11, 2023
140.67
142.09
140.13
141.76
142,724
+1.09(+0.77%)
Dec 08, 2023
138.74
141.91
138.74
140.67
179,739
+1.15(+0.82%)
Dec 07, 2023
138.85
139.55
136.99
139.52
188,453
+0.90(+0.65%)
Dec 06, 2023
140.34
140.98
138.24
138.62
144,541
-0.76(-0.55%)
Dec 05, 2023
138.25
140.38
137.61
139.38
151,881
+0.43(+0.31%)
Dec 04, 2023
137.56
139.06
137.56
138.95
160,701
+1.25(+0.91%)
Dec 01, 2023
136.64
137.95
135.68
137.70
86,705
+0.98(+0.72%)
Nov 30, 2023
136.00
139.31
135.41
136.72
161,286
+0.48(+0.35%)
Nov 29, 2023
137.50
137.93
136.14
136.24
146,278
-1.42(-1.03%)
Nov 28, 2023
137.10
139.29
137.05
137.66
190,345
-0.19(-0.14%)
Nov 27, 2023
137.17
138.18
136.53
137.85
167,616
+0.23(+0.17%)
Nov 24, 2023
137.50
138.35
137.25
137.62
58,301
+0.49(+0.36%)
Nov 22, 2023
136.48
137.86
135.97
137.13
131,459
+0.74(+0.54%)
Nov 21, 2023
134.62
137.00
134.45
136.39
233,333
+1.25(+0.92%)
Nov 20, 2023
136.80
136.93
134.88
135.14
224,061
-1.90(-1.39%)
Nov 17, 2023
138.15
138.42
136.59
137.04
448,292
-0.44(-0.32%)
Nov 16, 2023
138.29
138.96
137.15
137.48
274,010
-0.86(-0.62%)
Nov 15, 2023
138.36
139.63
137.73
138.34
295,240
+0.06(+0.04%)
Nov 14, 2023
139.52
140.67
137.09
138.28
322,091
+0.27(+0.20%)
Nov 13, 2023
136.90
138.65
136.90
138.01
226,083
+1.18(+0.86%)
Nov 10, 2023
137.25
137.63
136.64
136.83
132,417
-0.49(-0.36%)
Nov 09, 2023
136.51
138.23
134.90
137.32
187,780
+1.68(+1.24%)
Nov 08, 2023
136.40
136.42
134.29
135.64
207,254
-0.98(-0.72%)
Nov 07, 2023
135.13
137.67
134.68
136.62
233,797
+0.71(+0.52%)
Nov 06, 2023
137.10
137.21
133.55
135.91
366,458
-1.16(-0.85%)
Nov 03, 2023
126.20
139.15
123.11
137.07
796,185
+15.27(+12.54%)
Nov 02, 2023
120.42
122.79
118.58
121.80
308,627
+1.79(+1.49%)
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
.