NASDAQ, LOPE End of Day and Historical Stock Data [Grand Canyon Educati]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, LOPE:

12 Aug 25 16:05

LAST: 198.0	CHANGE: 2.21	OPEN: 195.9	HIGH: 198.4	ASK: 60.1	VOLUME: 262.8K
LAST: 198.0	CHG(%): 1.13	PREV: 195.8	LOW: 192.4	BID: 21.9

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	195.9	198.4	192.4	198.0	263.4K
11 Aug 25	197.6	199.4	195.6	195.8	408.7K
08 Aug 25	195.5	199.3	191.6	198.2	588.3K
07 Aug 25	187.0	200.6	186.6	194.7	997K
06 Aug 25	168.7	172.8	167.0	172.1	438.9K
05 Aug 25	170.2	171.3	167.6	167.7	266.5K
04 Aug 25	170.9	172.2	169.1	170.5	228.6K
01 Aug 25	168.2	172.1	167.4	170.2	297.2K
31 Jul 25	170.0	171.0	165.5	168.6	226.1K
30 Jul 25	168.9	172.0	168.4	170.7	300.9K

COMPANY PROFILE

Name:
About:	We are a regionally accredited provider of online postsecondary education services focused on offering graduate and undergraduate degree programs in our core disciplines of education, business, and healthcare. In addition to our online programs, we offer ground programs at our traditional campus in Phoenix, Arizona and onsite at the facilities of employers. We are committed to providing an academically rigorous educational experience with a focus on career-oriented programs that meet the objectives of our students. We utilize an integrated, innovative approach to marketing, recruiting, and retaining students, which has enabled us to increase enrollment from approximately 3,000 students at the end of 2003 to approximately 37,700 students at December 31, 2009, representing a compound annual growth rate of approximately 52.5%. At December 31, 2009, 91.7% of our students were enrolled in our online programs, and of those students, 44. ...
Sector:	Consumer Services
Industry:	Other Consumer Services
CIK:	1434588

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 20, 2008

Purchase Intraday History
for this symbol from Nov 20, 2008

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	23.04
PEG Ratio:	1.45
EPS Ratio:	7.96
PtB:	6.60
PtS:	4.58
EBITDA:	310.3M
Shares:	28.37M
Market Cap:	5.618B
52wk range:	130.69 - 202.28

TECHNICALS

MA5:	191.75
MA20:	175.03
MA50:	180.95
MA200:	174.73
STO9:	90.23
RSI14:	78.75
WPR14:	-0.74
MTM14:	29.31
ROC14:	0.17
Week High:	200.56
Week Low:	166.99
Month High:	200.56
Month Low:	164.42