StockSelector.com
  Research, Select, & Monitor Thursday, April 02, 2020 8:18:58 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Adtalem Global Education Inc.$24.97($1.23)(4.69%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 1/7/2020 to 4/1/2020 
Date Open High Low Close Volume
4/1/2020 25.720 26.410 24.840 26.200 438,200
3/31/2020 25.970 27.230 25.970 26.790 478,400
3/30/2020 25.060 26.160 24.580 26.070 423,100
3/27/2020 24.610 26.030 24.160 24.800 244,000
3/26/2020 25.290 26.230 24.830 25.780 475,600
3/25/2020 24.270 26.045 23.990 25.140 581,200
3/24/2020 24.750 25.010 22.950 24.330 465,900
3/23/2020 22.930 23.990 22.290 23.480 847,800
3/20/2020 22.180 25.340 21.980 22.550 986,400
3/19/2020 21.390 23.550 20.260 22.250 641,000
3/18/2020 24.580 26.470 19.760 21.460 1,129,200
3/17/2020 24.330 26.070 23.265 25.980 934,400
3/16/2020 23.980 25.890 23.420 23.990 576,200
3/13/2020 26.270 26.970 25.010 26.860 1,004,700
3/12/2020 25.310 26.570 24.450 25.350 1,055,800
3/11/2020 27.650 28.010 26.485 27.060 563,400
3/10/2020 29.800 29.810 27.460 28.390 543,000
3/9/2020 28.980 30.100 28.840 29.130 583,100
3/6/2020 29.130 30.960 29.080 30.870 562,000
3/5/2020 30.440 30.630 29.260 29.860 494,200
3/4/2020 30.190 31.570 29.850 31.320 407,100
3/3/2020 30.900 31.360 29.547 29.870 497,000
3/2/2020 30.910 30.930 30.200 30.910 692,100
2/28/2020 29.540 30.890 29.260 30.870 941,000
2/27/2020 31.350 31.453 30.330 30.430 875,600
2/26/2020 33.570 33.770 31.850 31.960 483,000
2/25/2020 33.460 33.460 32.480 33.320 582,700
2/24/2020 33.600 33.910 33.110 33.430 321,200
2/21/2020 34.500 34.840 33.860 34.500 271,100
2/20/2020 34.100 35.170 34.100 34.650 245,900
2/19/2020 34.360 34.557 34.030 34.350 217,400
2/18/2020 35.200 35.200 34.150 34.350 238,000
2/14/2020 34.510 35.320 34.400 35.310 269,800
2/13/2020 34.060 34.660 33.920 34.620 322,400
2/12/2020 33.460 34.250 33.200 34.220 307,500
2/11/2020 32.670 33.375 32.250 33.150 564,100
2/10/2020 33.870 33.870 32.540 32.560 385,500
2/7/2020 35.430 35.580 33.870 34.020 557,100
2/6/2020 36.180 36.370 35.580 35.730 804,200
2/5/2020 36.810 37.140 34.815 36.160 760,900
2/4/2020 35.680 35.810 34.860 35.050 377,200
2/3/2020 34.630 35.320 34.600 35.070 662,100
1/31/2020 35.160 35.250 33.980 34.510 405,800
1/30/2020 35.010 35.660 35.010 35.450 225,500
1/29/2020 35.740 35.940 35.080 35.350 289,100
1/28/2020 35.870 36.180 35.340 35.700 304,600
1/27/2020 34.270 36.070 34.070 35.590 598,800
1/24/2020 36.430 36.430 34.665 35.040 673,300
1/23/2020 35.730 36.285 35.210 36.170 476,500
1/22/2020 36.120 36.550 35.890 35.910 288,700
1/21/2020 36.320 36.320 35.690 35.970 344,800
1/17/2020 36.970 37.010 36.310 36.510 269,000
1/16/2020 36.770 36.930 36.620 36.870 299,800
1/15/2020 36.150 36.590 35.910 36.500 341,800
1/14/2020 35.860 36.350 35.790 36.200 535,700
1/13/2020 35.480 35.960 35.160 35.940 260,600
1/10/2020 36.000 36.095 35.130 35.480 447,800
1/9/2020 35.790 36.040 35.630 35.940 385,200
1/8/2020 35.410 35.700 35.125 35.620 346,200
1/7/2020 35.230 35.690 34.870 35.490 293,700


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2020 StockSelector.com. All rights reserved.