Perdoceo Education Corporation Common Stockのデータ

Perdoceo Education Corporation Common Stockの基本情報

名前 Perdoceo Education Corporation Common Stock
ティッカー PRDO
国 United States
上場年 nan
セクター Consumer Services

Perdoceo Education Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.61 12.75 13.48 12.78 469100.0 12.78
2021-02-12 13.46 13.21 13.34 13.42 329900.0 13.42
2021-02-11 13.76 13.21 13.37 13.31 354700.0 13.31
2021-02-10 14.05 13.61 14.02 13.69 254400.0 13.69
2021-02-09 13.98 13.6 13.67 13.84 324000.0 13.84
2021-02-08 13.68 13.35 13.35 13.64 325500.0 13.64
2021-02-05 13.46 12.99 13.42 13.28 409200.0 13.28
2021-02-04 13.21 12.51 12.51 13.18 598100.0 13.18
2021-02-03 12.9 12.4 12.59 12.46 288000.0 12.46
2021-02-02 12.73 12.32 12.49 12.52 291500.0 12.52
2021-02-01 12.36 11.86 11.91 12.31 351200.0 12.31
2021-01-29 12.02 11.7 11.89 11.83 361900.0 11.83
2021-01-28 12.47 11.79 12.47 11.85 419500.0 11.85
2021-01-27 12.58 12.02 12.35 12.36 495000.0 12.36
2021-01-26 12.8 12.34 12.68 12.36 276800.0 12.36
2021-01-25 12.79 12.42 12.68 12.58 405500.0 12.58
2021-01-22 12.78 12.52 12.7 12.67 253400.0 12.67
2021-01-21 12.93 12.46 12.72 12.75 367800.0 12.75
2021-01-20 13.03 12.48 12.87 12.64 387700.0 12.64
2021-01-19 12.92 12.62 12.75 12.82 343700.0 12.82
2021-01-15 13.19 12.68 12.79 12.79 372200.0 12.79
2021-01-14 12.9 12.6 12.6 12.8 745100.0 12.8
2021-01-13 12.95 12.48 12.8 12.54 322200.0 12.54
2021-01-12 12.79 12.6 12.67 12.78 343300.0 12.78
2021-01-11 12.72 12.48 12.48 12.67 222400.0 12.67
2021-01-08 12.61 12.18 12.49 12.55 631300.0 12.55
2021-01-07 12.71 12.46 12.62 12.49 271000.0 12.49
2021-01-06 13.05 12.51 13.05 12.61 757500.0 12.61
2021-01-05 13.01 12.45 12.45 12.9 394600.0 12.9
2021-01-04 12.83 12.43 12.75 12.52 468200.0 12.52
2020-12-31 12.73 12.4 12.51 12.63 236700.0 12.63
2020-12-30 12.87 12.42 12.53 12.55 257200.0 12.55
2020-12-29 13.4 12.41 13.4 12.55 377700.0 12.55
2020-12-28 13.5 13.11 13.2 13.3 448800.0 13.3
2020-12-24 13.33 12.95 13.0 13.1 181400.0 13.1
2020-12-23 13.01 12.58 12.86 12.99 225900.0 12.99
2020-12-22 13.08 12.69 13.02 12.77 570200.0 12.77
2020-12-21 12.99 12.42 12.64 12.99 428400.0 12.99
2020-12-18 12.95 12.4 12.4 12.91 1452200.0 12.91
2020-12-17 12.54 12.03 12.52 12.36 393900.0 12.36
2020-12-16 12.92 12.45 12.86 12.46 560700.0 12.46
2020-12-15 12.9 12.4 12.58 12.84 379000.0 12.84
2020-12-14 12.76 12.43 12.55 12.52 672200.0 12.52
2020-12-11 12.78 12.34 12.34 12.63 366200.0 12.63
2020-12-10 12.58 12.16 12.38 12.47 247500.0 12.47
2020-12-09 12.86 12.12 12.74 12.43 504700.0 12.43
2020-12-08 12.8 11.86 12.05 12.66 563900.0 12.66
2020-12-07 12.42 11.93 12.23 12.17 698000.0 12.17
2020-12-04 12.35 11.88 11.9 12.29 646700.0 12.29
2020-12-03 11.85 11.25 11.39 11.82 604200.0 11.82
2020-12-02 11.62 11.35 11.53 11.46 600100.0 11.46
2020-12-01 11.65 11.25 11.53 11.54 801100.0 11.54
2020-11-30 11.61 11.25 11.55 11.34 815500.0 11.34
2020-11-27 11.69 11.35 11.46 11.65 145100.0 11.65
2020-11-25 11.6 11.12 11.54 11.38 442400.0 11.38
2020-11-24 11.66 11.25 11.25 11.61 658600.0 11.61
2020-11-23 11.25 10.95 11.11 11.19 432700.0 11.19
2020-11-20 11.27 10.88 11.07 11.01 336000.0 11.01
2020-11-19 11.3 11.01 11.11 11.16 513200.0 11.16
2020-11-18 11.96 11.16 11.61 11.17 427900.0 11.17
2020-11-17 11.9 11.46 11.81 11.6 599300.0 11.6
2020-11-16 12.03 11.72 11.78 11.95 708700.0 11.95
2020-11-13 11.69 11.25 11.26 11.61 563300.0 11.61
2020-11-12 11.56 11.05 11.46 11.16 415600.0 11.16
2020-11-11 11.95 11.26 11.85 11.49 367200.0 11.49
2020-11-10 11.71 11.22 11.27 11.62 663600.0 11.62
2020-11-09 12.03 11.11 11.57 11.15 761000.0 11.15
2020-11-06 12.18 10.85 11.89 11.02 843700.0 11.02
2020-11-05 12.59 11.88 12.42 11.95 658300.0 11.95
2020-11-04 12.38 11.33 11.4 12.31 555800.0 12.31
2020-11-03 11.91 11.25 11.71 11.46 372300.0 11.46
2020-11-02 11.73 11.38 11.4 11.51 492800.0 11.51
2020-10-30 11.35 11.04 11.14 11.29 415400.0 11.29
2020-10-29 11.18 10.62 10.86 11.11 469400.0 11.11
2020-10-28 11.38 10.82 11.1 10.94 500500.0 10.94
2020-10-27 11.9 11.16 11.62 11.18 290900.0 11.18
2020-10-26 11.91 11.56 11.9 11.68 222700.0 11.68
2020-10-23 12.18 11.82 11.91 12.01 279000.0 12.01
2020-10-22 12.12 11.78 12.05 11.81 288800.0 11.81
2020-10-21 12.31 11.92 12.15 12.0 470800.0 12.0
2020-10-20 12.42 12.1 12.15 12.14 212500.0 12.14
2020-10-19 12.31 11.96 12.11 12.0 441100.0 12.0
2020-10-16 12.53 12.16 12.53 12.16 416600.0 12.16
2020-10-15 12.64 12.11 12.28 12.59 298800.0 12.59
2020-10-14 12.55 12.28 12.32 12.43 312500.0 12.43
2020-10-13 12.54 12.08 12.32 12.23 378500.0 12.23
2020-10-12 12.45 12.15 12.44 12.43 331800.0 12.43
2020-10-09 12.59 12.33 12.53 12.39 244100.0 12.39
2020-10-08 12.53 12.2 12.23 12.49 399000.0 12.49
2020-10-07 12.73 12.19 12.58 12.19 562400.0 12.19
2020-10-06 12.85 12.42 12.48 12.56 402800.0 12.56
2020-10-05 12.49 12.07 12.23 12.4 292700.0 12.4
2020-10-02 12.32 11.95 12.02 12.21 384000.0 12.21
2020-10-01 12.52 11.98 12.22 12.24 374700.0 12.24
2020-09-30 12.48 12.19 12.3 12.24 351500.0 12.24
2020-09-29 12.42 11.91 12.19 12.26 448700.0 12.26
2020-09-28 12.44 12.12 12.12 12.22 302400.0 12.22
2020-09-25 12.13 11.92 12.01 12.05 582200.0 12.05
2020-09-24 12.22 11.9 12.0 12.02 586000.0 12.02
2020-09-23 12.49 11.85 12.23 12.02 655700.0 12.02
2020-09-22 12.28 11.87 12.09 12.23 314700.0 12.23
2020-09-21 12.09 11.65 11.9 12.08 487400.0 12.08
2020-09-18 12.29 11.92 12.29 12.04 1127700.0 12.04
2020-09-17 12.18 11.87 11.97 12.09 447200.0 12.09
2020-09-16 12.27 11.41 11.68 12.1 640500.0 12.1
2020-09-15 12.37 11.63 12.14 11.66 495800.0 11.66
2020-09-14 12.55 11.78 12.1 12.02 554000.0 12.02
2020-09-11 12.75 11.88 12.42 11.98 696000.0 11.98
2020-09-10 13.17 12.39 12.95 12.43 575000.0 12.43
2020-09-09 13.31 12.71 13.31 12.97 723700.0 12.97
2020-09-08 13.57 13.16 13.45 13.25 346400.0 13.25
2020-09-04 14.39 13.52 14.26 13.57 426100.0 13.57
2020-09-03 14.55 14.09 14.55 14.11 319500.0 14.11
2020-09-02 14.81 14.2 14.7 14.49 296200.0 14.49
2020-09-01 14.7 14.23 14.37 14.7 422900.0 14.7
2020-08-31 14.6 14.16 14.35 14.37 381400.0 14.37
2020-08-28 14.43 14.1 14.43 14.37 297600.0 14.37
2020-08-27 14.5 14.1 14.2 14.32 268900.0 14.32
2020-08-26 14.3 14.08 14.26 14.14 248900.0 14.14
2020-08-25 14.43 14.15 14.36 14.34 340800.0 14.34
2020-08-24 14.55 14.09 14.52 14.24 468500.0 14.24
2020-08-21 14.72 14.37 14.61 14.5 368200.0 14.5
2020-08-20 15.0 14.63 14.95 14.66 373900.0 14.66
2020-08-19 15.3 15.01 15.22 15.03 427800.0 15.03
2020-08-18 15.79 15.09 15.59 15.27 456200.0 15.27
2020-08-17 15.64 15.2 15.41 15.59 632400.0 15.59
2020-08-14 15.43 15.07 15.25 15.36 313300.0 15.36
2020-08-13 15.55 15.19 15.38 15.29 577500.0 15.29
2020-08-12 16.71 15.39 16.61 15.43 520000.0 15.43
2020-08-11 16.89 15.65 15.65 16.37 969600.0 16.37
2020-08-10 15.63 14.97 15.02 15.53 1000900.0 15.53
2020-08-07 15.23 14.51 14.97 14.88 923400.0 14.88
2020-08-06 14.86 13.82 14.41 14.2 750800.0 14.2
2020-08-05 14.41 13.62 14.01 14.31 673600.0 14.31
2020-08-04 14.0 13.3 13.3 13.83 960500.0 13.83
2020-08-03 14.21 13.15 14.21 13.25 1115900.0 13.25
2020-07-31 14.54 14.21 14.54 14.4 760800.0 14.4
2020-07-30 15.2 14.28 15.0 14.54 826200.0 14.54
2020-07-29 16.7 15.13 16.3 15.27 1097100.0 15.27
2020-07-28 16.57 16.05 16.47 16.14 342400.0 16.14
2020-07-27 16.59 16.21 16.35 16.52 225800.0 16.52
2020-07-24 16.64 16.37 16.64 16.38 302300.0 16.38
2020-07-23 17.08 16.58 16.97 16.75 380500.0 16.75
2020-07-22 17.06 16.72 16.72 17.0 327200.0 17.0
2020-07-21 16.97 16.64 16.86 16.71 521300.0 16.71
2020-07-20 17.04 16.6 16.88 16.81 783100.0 16.81
2020-07-17 17.32 16.69 16.97 16.78 552600.0 16.78
2020-07-16 17.43 16.76 17.12 17.01 622100.0 17.01
2020-07-15 17.49 16.41 16.55 17.36 1096700.0 17.36
2020-07-14 16.27 15.56 15.92 16.23 940600.0 16.23
2020-07-13 16.37 15.67 16.25 15.7 1113100.0 15.7
2020-07-10 16.13 15.4 15.46 16.12 577600.0 16.12
2020-07-09 16.3 15.51 16.18 15.51 432900.0 15.51
2020-07-08 16.44 15.97 16.14 16.27 747700.0 16.27
2020-07-07 16.65 16.12 16.41 16.16 620700.0 16.16
2020-07-06 16.73 16.21 16.29 16.54 593900.0 16.54
2020-07-02 16.46 15.9 16.32 16.0 627300.0 16.0
2020-07-01 16.32 15.88 15.88 16.13 510700.0 16.13
2020-06-30 16.21 15.66 15.66 15.93 653800.0 15.93
2020-06-29 16.01 15.08 15.22 15.68 634000.0 15.68
2020-06-26 15.25 14.55 15.01 15.1 1254900.0 15.1
2020-06-25 15.66 14.91 15.53 15.14 728100.0 15.14
2020-06-24 15.93 15.44 15.63 15.67 512800.0 15.67
2020-06-23 16.11 15.67 16.0 15.86 429700.0 15.86
2020-06-22 15.71 15.17 15.71 15.69 329800.0 15.69
2020-06-19 15.97 15.32 15.88 15.7 903500.0 15.7
2020-06-18 15.88 15.52 15.62 15.8 441300.0 15.8
2020-06-17 16.12 15.5 15.98 15.62 716600.0 15.62
2020-06-16 16.5 15.77 16.5 16.01 636600.0 16.01
2020-06-15 16.1 15.14 15.3 16.01 463700.0 16.01
2020-06-12 16.47 15.51 16.34 15.85 429900.0 15.85
2020-06-11 16.84 15.72 16.84 15.73 707900.0 15.73
2020-06-10 17.71 16.92 17.2 17.39 630700.0 17.39
2020-06-09 17.49 16.78 17.06 17.28 861700.0 17.28
2020-06-08 17.43 16.84 17.0 17.34 594500.0 17.34
2020-06-05 17.77 16.77 17.47 16.8 707900.0 16.8
2020-06-04 17.32 16.55 16.68 17.16 632600.0 17.16
2020-06-03 17.1 16.77 16.91 16.84 582700.0 16.84
2020-06-02 16.99 16.42 16.53 16.6 449100.0 16.6
2020-06-01 16.69 16.24 16.41 16.39 407600.0 16.39
2020-05-29 16.35 15.7 16.13 16.28 727000.0 16.28
2020-05-28 17.03 16.28 17.0 16.36 429600.0 16.36
2020-05-27 16.99 16.02 16.6 16.92 620900.0 16.92
2020-05-26 16.8 16.3 16.72 16.39 426400.0 16.39
2020-05-22 16.4 15.93 16.36 16.2 431500.0 16.2
2020-05-21 16.5 15.72 15.84 16.24 616400.0 16.24
2020-05-20 16.5 15.6 16.17 15.75 728200.0 15.75
2020-05-19 16.52 15.91 15.93 16.01 801700.0 16.01
2020-05-18 16.12 15.23 15.25 16.1 903500.0 16.1
2020-05-15 15.09 14.55 14.69 14.76 793400.0 14.76
2020-05-14 14.62 13.59 14.11 14.61 692200.0 14.61
2020-05-13 14.69 14.19 14.52 14.52 527500.0 14.52
2020-05-12 15.18 14.56 14.75 14.64 687400.0 14.64
2020-05-11 14.8 13.89 14.36 14.73 1187300.0 14.73
2020-05-08 15.0 13.46 15.0 14.74 1211700.0 14.74
2020-05-07 13.06 12.61 12.95 13.06 701200.0 13.06
2020-05-06 13.0 12.59 13.0 12.77 363500.0 12.77
2020-05-05 13.37 12.9 12.91 12.95 412900.0 12.95
2020-05-04 12.81 12.41 12.81 12.77 340300.0 12.77
2020-05-01 13.15 12.43 13.15 13.0 836500.0 13.0
2020-04-30 13.22 12.75 13.17 13.0 543700.0 13.0
2020-04-29 13.82 12.93 13.05 13.5 678600.0 13.5
2020-04-28 12.93 12.5 12.93 12.68 561900.0 12.68
2020-04-27 12.73 11.86 12.0 12.49 518100.0 12.49
2020-04-24 12.09 11.68 11.89 11.92 252000.0 11.92
2020-04-23 12.1 11.61 12.0 11.85 379700.0 11.85
2020-04-22 12.1 11.8 12.05 11.92 445200.0 11.92
2020-04-21 12.03 11.37 11.59 11.8 353900.0 11.8
2020-04-20 11.97 11.24 11.4 11.93 704100.0 11.93
2020-04-17 11.75 11.04 11.13 11.68 509700.0 11.68
2020-04-16 11.98 10.48 11.35 10.73 641900.0 10.73
2020-04-15 12.48 11.15 11.63 11.34 372600.0 11.34
2020-04-14 12.57 12.0 12.43 12.11 479400.0 12.11
2020-04-13 12.35 11.82 12.19 12.25 646400.0 12.25
2020-04-09 12.46 11.47 12.0 12.27 564300.0 12.27
2020-04-08 11.86 11.17 11.41 11.75 670100.0 11.75
2020-04-07 11.99 10.97 11.53 11.21 859600.0 11.21
2020-04-06 11.2 10.49 10.77 11.13 604500.0 11.13
2020-04-03 10.95 9.94 10.54 10.45 860400.0 10.45
2020-04-02 10.69 9.96 9.96 10.52 497700.0 10.52
2020-04-01 11.16 9.79 10.45 10.05 683900.0 10.05
2020-03-31 11.14 9.89 10.23 10.79 986800.0 10.79
2020-03-30 10.52 9.65 10.48 10.26 836400.0 10.26
2020-03-27 10.66 9.81 9.94 10.47 739000.0 10.47
2020-03-26 10.4 9.61 9.75 10.25 642900.0 10.25
2020-03-25 10.11 8.96 9.7 9.67 1065100.0 9.67
2020-03-24 9.7 8.76 9.27 9.62 845800.0 9.62
2020-03-23 9.1 8.42 8.86 8.87 785300.0 8.87
2020-03-20 9.49 8.5 8.5 8.76 966100.0 8.76
2020-03-19 8.71 7.55 7.87 8.49 1225000.0 8.49
2020-03-18 9.62 7.11 9.1 7.96 1078500.0 7.96
2020-03-17 10.75 9.0 10.46 9.64 1398700.0 9.64
2020-03-16 10.86 9.91 10.86 10.24 1099000.0 10.24
2020-03-13 11.06 9.84 10.8 11.03 1260400.0 11.03
2020-03-12 11.29 9.47 9.76 10.38 1418000.0 10.38
2020-03-11 11.0 10.19 10.79 10.66 1666100.0 10.66
2020-03-10 13.42 10.99 13.38 11.11 1999900.0 11.11
2020-03-09 14.79 12.2 14.3 12.85 1640400.0 12.85
2020-03-06 15.5 14.75 14.75 15.23 532100.0 15.23
2020-03-05 15.75 15.09 15.62 15.35 558900.0 15.35
2020-03-04 16.02 15.25 15.25 15.98 505000.0 15.98
2020-03-03 15.58 14.77 14.93 15.22 593900.0 15.22
2020-03-02 15.21 14.38 14.99 14.84 521300.0 14.84
2020-02-28 14.93 13.92 14.12 14.93 1247700.0 14.93
2020-02-27 14.82 14.02 14.58 14.28 1433500.0 14.28
2020-02-26 15.95 14.93 15.8 15.0 831000.0 15.0
2020-02-25 16.86 15.65 16.81 15.66 742000.0 15.66
2020-02-24 17.69 16.32 17.45 16.8 639600.0 16.8
2020-02-21 18.48 17.7 17.83 18.17 795900.0 18.17
2020-02-20 19.85 17.31 19.49 17.83 883100.0 17.83
2020-02-19 18.42 17.71 17.71 18.39 410700.0 18.39
2020-02-18 17.91 17.75 17.82 17.77 173600.0 17.77