Laureate Education Inc (NQ: LAUR )

17.24 USD -0.30 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 17.46 17.60 17.22 17.24 1,136,006 -0.30(-1.71%)
Sep 23, 2021 17.55 17.96 17.29 17.54 5,058,026 +0.39(+2.27%)
Sep 22, 2021 17.33 17.43 16.85 17.15 3,327,504 -0.02(-0.12%)
Sep 21, 2021 17.26 17.33 17.08 17.17 1,019,201 -0.02(-0.12%)
Sep 20, 2021 17.30 17.37 17.01 17.19 847,893 -0.30(-1.72%)
Sep 17, 2021 17.37 17.58 17.23 17.49 2,850,056 -0.01(-0.06%)
Sep 16, 2021 18.00 18.05 17.37 17.50 1,581,783 +0.54(+3.18%)
Sep 15, 2021 17.03 17.05 16.85 16.96 922,888 +0.00(+0.00%)
Sep 14, 2021 17.06 17.30 16.67 16.96 969,211 -0.04(-0.24%)
Sep 13, 2021 16.87 17.20 16.67 17.00 1,196,056 +0.20(+1.19%)
Sep 10, 2021 16.69 17.10 16.48 16.80 1,177,444 +0.47(+2.88%)
Sep 09, 2021 16.25 16.40 16.19 16.33 754,418 +0.07(+0.43%)
Sep 08, 2021 15.97 16.28 15.89 16.26 1,018,067 +0.24(+1.50%)
Sep 07, 2021 15.60 16.32 15.56 16.02 1,525,166 +0.41(+2.63%)
Sep 03, 2021 15.83 15.83 15.49 15.61 442,136 -0.25(-1.58%)
Sep 02, 2021 15.99 16.02 15.75 15.86 420,220 -0.05(-0.31%)
Sep 01, 2021 15.99 16.08 15.85 15.91 343,517 -0.02(-0.13%)
Aug 31, 2021 15.99 16.12 15.86 15.93 632,198 -0.01(-0.06%)
Aug 30, 2021 15.98 16.05 15.83 15.94 412,652 -0.05(-0.31%)
Aug 27, 2021 15.86 16.05 15.81 15.99 401,177 +0.13(+0.82%)
Aug 26, 2021 15.96 16.07 15.84 15.86 357,755 -0.13(-0.84%)
Aug 25, 2021 16.00 16.07 15.85 15.99 572,694 -0.02(-0.09%)
Aug 24, 2021 15.83 16.12 15.83 16.01 634,203 +0.23(+1.46%)
Aug 23, 2021 15.71 15.83 15.71 15.78 389,979 +0.16(+1.02%)
Aug 20, 2021 15.27 15.63 15.14 15.62 415,712 +0.27(+1.76%)
Aug 19, 2021 15.50 15.55 15.30 15.35 602,762 -0.24(-1.54%)
Aug 18, 2021 15.70 15.82 15.50 15.59 470,973 -0.09(-0.57%)
Aug 17, 2021 15.85 15.94 15.65 15.68 605,309 -0.28(-1.75%)
Aug 16, 2021 16.09 16.10 15.70 15.96 482,608 -0.14(-0.87%)
Aug 13, 2021 16.00 16.18 15.98 16.10 621,632 +0.45(+2.88%)
Aug 12, 2021 15.38 15.68 15.25 15.65 608,707 +0.28(+1.82%)
Aug 11, 2021 15.32 15.40 15.03 15.37 1,378,800 +0.06(+0.39%)
Aug 10, 2021 15.32 15.41 15.01 15.31 743,627 -0.05(-0.33%)
Aug 09, 2021 15.62 15.66 15.35 15.36 547,041 -0.26(-1.66%)
Aug 06, 2021 15.57 15.64 15.44 15.62 621,928 +0.17(+1.10%)
Aug 05, 2021 15.47 15.56 15.13 15.45 518,552 +0.45(+3.00%)
Aug 04, 2021 15.07 15.17 14.97 15.00 487,257 -0.13(-0.86%)
Aug 03, 2021 14.90 15.15 14.87 15.13 451,773 +0.23(+1.54%)
Aug 02, 2021 14.86 15.02 14.83 14.90 547,738 +0.09(+0.61%)
Jul 30, 2021 14.95 15.11 14.38 14.81 617,105 -0.21(-1.40%)
Jul 29, 2021 14.83 15.10 14.78 15.02 521,756 +0.28(+1.90%)
Jul 28, 2021 14.51 14.79 14.51 14.74 797,654 +0.30(+2.08%)
Jul 27, 2021 14.42 14.50 14.32 14.44 507,101 -0.05(-0.35%)
Jul 26, 2021 14.59 14.78 14.40 14.49 344,021 -0.04(-0.28%)
Jul 23, 2021 14.50 14.58 14.26 14.53 499,010 +0.07(+0.48%)
Jul 22, 2021 14.60 14.62 14.42 14.46 372,558 -0.21(-1.43%)
Jul 21, 2021 14.84 14.90 14.64 14.67 612,292 -0.08(-0.54%)
Jul 20, 2021 14.59 14.88 14.54 14.75 1,034,394 +0.25(+1.72%)
Jul 19, 2021 14.36 14.60 14.18 14.50 607,873 +0.02(+0.14%)
Jul 16, 2021 14.65 14.74 14.46 14.48 577,583 -0.09(-0.62%)
Jul 15, 2021 14.51 14.64 14.45 14.57 433,763 -0.02(-0.14%)
Jul 14, 2021 14.68 14.94 14.56 14.59 613,781 -0.03(-0.21%)
Jul 13, 2021 14.71 14.80 14.61 14.62 361,194 -0.13(-0.88%)
Jul 12, 2021 14.65 14.81 14.43 14.75 417,066 +0.13(+0.89%)
Jul 09, 2021 14.59 14.73 14.46 14.62 357,300 +0.13(+0.90%)
Jul 08, 2021 14.67 14.68 14.45 14.49 603,479 -0.38(-2.56%)
Jul 07, 2021 14.83 14.91 14.70 14.87 303,495 +0.01(+0.07%)
Jul 06, 2021 14.79 14.91 14.62 14.86 910,142 +0.07(+0.47%)
Jul 02, 2021 14.85 14.91 14.73 14.79 252,068 +0.03(+0.20%)
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.