Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • GRAND CANYON ED INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    GRAND CANYON ED INC ( LOPE ) prices from 10/30/2009 through 113009

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 370362 16.7100 15.9800 16.6800 16.2200
    11/02/09 263289 16.5000 15.9600 16.3400 16.4600
    11/03/09 254777 16.9000 16.2800 16.4800 16.7900
    11/04/09 923221 18.7300 17.4700 17.9400 18.0000
    11/05/09 254159 18.7900 17.8100 18.2300 18.4400
    11/06/09 230419 18.7500 18.0000 18.0600 18.1300
    11/09/09 334293 18.7200 17.2800 18.2500 17.4300
    11/10/09 127954 17.8700 17.2100 17.3600 17.5400
    11/11/09 140829 17.8300 17.4400 17.6600 17.5000
    11/12/09 429243 18.2000 17.5000 17.5700 17.8300
    11/13/09 585704 19.0000 17.7800 17.8500 18.7500
    11/16/09 456223 19.5000 18.8700 18.8700 19.1000
    11/17/09 235802 19.6500 18.8700 18.9100 19.6100
    11/18/09 227818 19.7400 19.4500 19.6500 19.4900
    11/19/09 266947 19.5000 19.0000 19.4800 19.2500
    11/20/09 504858 19.5800 19.2100 19.2900 19.5400
    11/23/09 219626 19.7100 19.5000 19.6900 19.5400
    11/24/09 169260 19.6700 19.2900 19.6100 19.4900
    11/25/09 93011 19.6800 19.4000 19.6200 19.4800
    11/27/09 39942 19.6500 18.8900 19.1400 18.9700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    GRAND CANYON ED INC ( LOPE ) prices from 10/30/2009 through 113009

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/30/09 370362 16.7100 15.9800 16.6800 16.2200
    11/02/09 263289 16.5000 15.9600 16.3400 16.4600
    11/03/09 254777 16.9000 16.2800 16.4800 16.7900
    11/04/09 923221 18.7300 17.4700 17.9400 18.0000
    11/05/09 254159 18.7900 17.8100 18.2300 18.4400
    11/06/09 230419 18.7500 18.0000 18.0600 18.1300
    11/09/09 334293 18.7200 17.2800 18.2500 17.4300
    11/10/09 127954 17.8700 17.2100 17.3600 17.5400
    11/11/09 140829 17.8300 17.4400 17.6600 17.5000
    11/12/09 429243 18.2000 17.5000 17.5700 17.8300
    11/13/09 585704 19.0000 17.7800 17.8500 18.7500
    11/16/09 456223 19.5000 18.8700 18.8700 19.1000
    11/17/09 235802 19.6500 18.8700 18.9100 19.6100
    11/18/09 227818 19.7400 19.4500 19.6500 19.4900
    11/19/09 266947 19.5000 19.0000 19.4800 19.2500
    11/20/09 504858 19.5800 19.2100 19.2900 19.5400
    11/23/09 219626 19.7100 19.5000 19.6900 19.5400
    11/24/09 169260 19.6700 19.2900 19.6100 19.4900
    11/25/09 93011 19.6800 19.4000 19.6200 19.4800
    11/27/09 39942 19.6500 18.8900 19.1400 18.9700

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: LOPE

    Return

    as of November 30 2009
    1 Month 16.58%
    6 Month 39.45%
    YTD 0.69%
    1 Year 27.43%
    3 Year —
    5 Year —
    Calculate the value of

    or shares