Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Laureate Education Inc (NQ: LAUR )

16.65 +0.11 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2017 8.407 8.446 8.151 8.156 1,104,941 -0.21(-2.50%)
Jun 29, 2017 8.579 8.579 8.235 8.365 866,414 -0.23(-2.71%)
Jun 28, 2017 8.654 8.821 8.514 8.598 3,182,369 +0.00(+0.00%)
Jun 27, 2017 8.560 8.663 8.523 8.598 578,502 +0.04(+0.49%)
Jun 26, 2017 8.584 8.686 8.467 8.556 961,524 -0.01(-0.16%)
Jun 23, 2017 8.426 8.607 8.426 8.570 2,413,497 +0.12(+1.43%)
Jun 22, 2017 8.598 8.654 8.405 8.449 694,839 -0.16(-1.84%)
Jun 21, 2017 8.505 8.686 8.053 8.607 581,236 +0.12(+1.37%)
Jun 20, 2017 8.560 8.626 8.421 8.491 428,698 -0.12(-1.40%)
Jun 19, 2017 8.477 8.709 8.463 8.612 1,253,453 +0.16(+1.87%)
Jun 16, 2017 8.100 8.681 7.986 8.453 1,997,800 +0.20(+2.42%)
Jun 15, 2017 8.258 8.305 8.109 8.253 350,200 -0.07(-0.84%)
Jun 14, 2017 8.249 8.328 8.100 8.323 809,607 +0.07(+0.90%)
Jun 13, 2017 8.221 8.319 8.105 8.249 529,921 +0.09(+1.14%)
Jun 12, 2017 8.193 8.365 8.077 8.156 631,642 -0.04(-0.45%)
Jun 09, 2017 8.016 8.346 7.914 8.193 683,510 +0.23(+2.86%)
Jun 08, 2017 7.891 8.002 7.825 7.965 366,181 +0.06(+0.77%)
Jun 07, 2017 8.109 8.174 7.816 7.904 413,814 -0.27(-3.30%)
Jun 06, 2017 8.212 8.379 8.109 8.174 1,209,250 -0.04(-0.45%)
Jun 05, 2017 8.291 8.360 8.188 8.212 310,786 -0.07(-0.79%)
Jun 02, 2017 8.156 8.430 8.156 8.277 1,893,229 +0.16(+2.01%)
Jun 01, 2017 7.723 8.142 7.723 8.114 1,333,966 +0.33(+4.31%)
May 31, 2017 7.700 7.956 7.523 7.779 1,571,077 +0.08(+1.09%)
May 30, 2017 7.588 7.742 7.467 7.695 870,823 +0.05(+0.67%)
May 26, 2017 7.639 7.788 7.565 7.644 395,503 +0.02(+0.24%)
May 25, 2017 7.630 7.723 7.546 7.625 508,250 +0.02(+0.31%)
May 24, 2017 7.658 7.676 7.523 7.602 492,373 -0.02(-0.31%)
May 23, 2017 7.402 7.630 7.351 7.625 527,299 +0.23(+3.15%)
May 22, 2017 7.304 7.407 7.114 7.393 374,583 +0.14(+1.99%)
May 19, 2017 7.030 7.276 7.030 7.248 900,240 +0.19(+2.70%)
May 18, 2017 7.272 7.295 6.927 7.058 1,574,195 -0.23(-3.19%)
May 17, 2017 6.965 7.388 6.811 7.290 3,968,542 +0.25(+3.57%)
May 16, 2017 7.100 7.220 6.890 7.039 597,419 -0.02(-0.33%)
May 15, 2017 7.155 7.221 6.927 7.062 1,287,947 -0.09(-1.30%)
May 12, 2017 7.016 7.379 6.844 7.155 2,723,418 +0.11(+1.59%)
May 11, 2017 6.202 7.114 6.188 7.044 2,206,691 +0.66(+10.35%)
May 10, 2017 6.299 6.430 6.285 6.383 395,933 +0.08(+1.33%)
May 09, 2017 6.332 6.388 6.290 6.299 1,072,698 -0.01(-0.22%)
May 08, 2017 6.304 6.337 6.271 6.313 576,611 +0.00(+0.07%)
May 05, 2017 6.188 6.313 6.104 6.309 652,627 +0.12(+1.95%)
May 04, 2017 6.202 6.211 5.960 6.188 1,231,875 +0.01(+0.15%)
May 03, 2017 6.123 6.211 6.090 6.178 428,337 +0.07(+1.07%)
May 02, 2017 6.304 6.304 6.092 6.113 2,162,970 -0.21(-3.38%)
May 01, 2017 6.448 6.448 6.318 6.327 2,001,044 -0.10(-1.52%)
Apr 28, 2017 6.532 6.565 6.397 6.425 954,596 -0.10(-1.57%)
Apr 27, 2017 6.597 6.639 6.485 6.527 456,912 -0.04(-0.64%)
Apr 26, 2017 6.616 6.690 6.565 6.569 805,302 -0.01(-0.14%)
Apr 25, 2017 6.681 6.723 6.569 6.579 1,009,572 -0.06(-0.84%)
Apr 24, 2017 6.672 6.702 6.579 6.634 887,304 +0.00(+0.00%)
Apr 21, 2017 6.746 6.772 6.583 6.634 1,085,816 -0.10(-1.45%)
Apr 20, 2017 6.806 6.858 6.686 6.732 843,731 -0.02(-0.28%)
Apr 19, 2017 6.820 6.895 6.676 6.751 926,149 -0.10(-1.49%)
Apr 18, 2017 6.890 6.918 6.816 6.853 465,821 -0.05(-0.67%)
Apr 17, 2017 6.886 6.974 6.788 6.900 544,460 +0.11(+1.58%)
Apr 13, 2017 6.867 6.895 6.746 6.793 958,392 -0.06(-0.88%)
Apr 12, 2017 6.839 6.881 6.793 6.853 456,611 -0.00(-0.07%)
Apr 11, 2017 6.932 6.979 6.788 6.858 589,400 -0.06(-0.87%)
Apr 10, 2017 6.765 6.974 6.709 6.918 2,112,852 +0.19(+2.84%)
Apr 07, 2017 6.616 6.774 6.551 6.727 1,581,766 +0.09(+1.33%)
Apr 06, 2017 6.574 6.662 6.537 6.639 1,967,919 +0.06(+0.92%)
Apr 05, 2017 6.709 6.769 6.532 6.579 2,001,480 -0.13(-2.01%)
Apr 04, 2017 6.606 6.732 6.504 6.713 3,113,064 +0.12(+1.76%)
Apr 03, 2017 6.639 6.693 6.434 6.597 2,119,825 -0.04(-0.63%)
Mar 31, 2017 6.490 6.672 6.453 6.639 8,385,775 +0.11(+1.64%)
Mar 30, 2017 6.565 6.741 6.504 6.532 2,256,779 -0.05(-0.71%)
Mar 29, 2017 5.895 6.723 5.885 6.579 5,590,109 +0.11(+1.73%)
Mar 28, 2017 6.351 6.492 6.304 6.467 2,160,354 +0.16(+2.51%)
Mar 27, 2017 6.230 6.462 6.109 6.309 2,176,365 +0.10(+1.65%)
Mar 24, 2017 6.346 6.462 6.155 6.206 1,015,579 -0.14(-2.27%)
Mar 23, 2017 6.383 6.425 6.225 6.351 1,742,931 -0.04(-0.58%)
Mar 22, 2017 6.430 6.453 6.281 6.388 1,031,257 -0.07(-1.01%)
Mar 21, 2017 6.448 6.509 6.369 6.453 1,358,280 +0.05(+0.80%)
Mar 20, 2017 6.253 6.490 6.174 6.402 1,382,106 +0.15(+2.46%)
Mar 17, 2017 6.048 6.374 6.020 6.248 7,578,270 +0.23(+3.79%)
Mar 16, 2017 6.062 6.113 5.918 6.020 1,378,483 -0.06(-0.92%)
Mar 15, 2017 5.964 6.085 5.909 6.076 1,343,819 +0.12(+2.03%)
Mar 14, 2017 6.011 6.039 5.862 5.955 691,222 -0.08(-1.31%)
Mar 13, 2017 5.913 6.057 5.913 6.034 1,466,785 +0.10(+1.65%)
Mar 10, 2017 5.806 5.978 5.797 5.936 1,443,737 +0.11(+1.84%)
Mar 09, 2017 6.025 6.025 5.729 5.829 2,756,899 -0.14(-2.41%)
Mar 08, 2017 6.081 6.109 5.867 5.974 1,487,600 +0.02(+0.31%)
Mar 07, 2017 6.011 6.095 5.857 5.955 1,133,279 -0.03(-0.54%)
Mar 06, 2017 5.681 6.153 5.681 5.988 2,331,461 +0.17(+2.96%)
Mar 03, 2017 5.885 5.904 5.671 5.816 1,113,202 -0.03(-0.56%)
Mar 02, 2017 5.997 6.160 5.788 5.848 1,410,904 -0.19(-3.16%)
Mar 01, 2017 6.048 6.132 5.983 6.039 1,429,993 -0.02(-0.31%)
Feb 28, 2017 6.048 6.164 6.016 6.057 1,804,632 -0.07(-1.06%)
Feb 27, 2017 6.174 6.239 6.062 6.123 2,666,136 -0.04(-0.60%)
Feb 24, 2017 6.071 6.174 6.004 6.160 1,839,212 +0.03(+0.46%)
Feb 23, 2017 6.141 6.183 6.048 6.132 1,279,218 +0.03(+0.46%)
Feb 22, 2017 6.155 6.258 5.839 6.104 2,506,236 -0.13(-2.02%)
Feb 21, 2017 6.057 6.234 6.048 6.230 1,538,799 +0.13(+2.14%)
Feb 17, 2017 6.099 6.099 6.099 0 +0.01(+0.15%)
Feb 16, 2017 6.067 6.109 6.048 6.090 1,139,635 -0.00(-0.08%)
Feb 15, 2017 6.043 6.244 6.023 6.095 686,426 -0.05(-0.83%)
Feb 14, 2017 6.155 6.244 6.118 6.146 392,442 -0.05(-0.75%)
Feb 13, 2017 6.160 6.258 6.141 6.192 1,028,474 +0.02(+0.38%)
Feb 10, 2017 6.109 6.211 6.109 6.169 2,146,574 +0.06(+0.99%)
Feb 09, 2017 6.095 6.262 6.046 6.109 816,320 +0.00(+0.00%)
Feb 08, 2017 6.164 6.202 6.016 6.109 1,738,836 -0.13(-2.09%)
Feb 07, 2017 6.258 6.304 6.146 6.239 988,245 +0.01(+0.22%)
Feb 06, 2017 6.206 6.239 6.076 6.225 1,556,615 +0.05(+0.83%)
Feb 03, 2017 6.002 6.188 6.002 6.174 2,583,856 +0.13(+2.08%)
Feb 02, 2017 6.076 6.137 5.932 6.048 3,581,948 -0.12(-1.89%)
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.