StockSelector.com
  Research, Select, & Monitor Saturday, October 19, 2019 7:48:24 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Adtalem Global Education Inc.$35.85($.44)(1.21%)

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

Your Target?


From 7/26/2019 to 10/18/2019 
Date Open High Low Close Volume
10/18/2019 36.170 36.340 35.810 35.850 502,500
10/17/2019 36.660 36.740 36.160 36.290 561,600
10/16/2019 36.560 37.120 36.270 36.500 662,900
10/15/2019 35.720 37.350 35.410 36.690 1,726,100
10/14/2019 35.900 36.210 35.780 35.840 433,500
10/11/2019 35.860 36.300 35.790 35.980 973,700
10/10/2019 35.730 36.050 35.370 35.420 509,000
10/9/2019 35.720 36.190 35.610 35.670 412,200
10/8/2019 36.580 36.660 35.450 35.480 473,200
10/7/2019 36.520 37.520 36.520 36.880 470,800
10/4/2019 37.660 38.080 36.650 36.760 439,500
10/3/2019 37.610 38.090 37.195 37.690 429,200
10/2/2019 37.530 37.960 37.450 37.780 543,100
10/1/2019 38.370 38.710 37.910 37.950 478,700
9/30/2019 38.160 38.490 37.810 38.090 687,500
9/27/2019 38.500 38.820 37.680 38.020 627,700
9/26/2019 38.730 38.870 37.730 38.200 2,063,800
9/25/2019 41.110 41.520 38.710 38.730 809,900
9/24/2019 41.420 41.730 40.790 41.130 367,800
9/23/2019 40.350 41.440 40.050 41.190 501,400
9/20/2019 42.490 42.490 40.570 40.660 993,700
9/19/2019 42.070 42.720 42.070 42.280 495,000
9/18/2019 41.870 42.140 41.520 42.000 496,700
9/17/2019 41.470 41.940 41.190 41.790 457,000
9/16/2019 40.870 41.980 40.810 41.490 581,200
9/13/2019 41.810 42.610 41.150 41.240 467,000
9/12/2019 40.800 42.010 40.060 41.700 606,200
9/11/2019 41.150 41.150 40.200 40.570 663,000
9/10/2019 40.850 41.340 40.485 40.820 696,200
9/9/2019 40.840 41.400 40.350 41.000 495,900
9/6/2019 41.590 41.590 40.750 40.840 385,400
9/5/2019 41.200 41.930 41.200 41.530 497,200
9/4/2019 41.850 41.960 40.600 41.020 492,100
9/3/2019 42.550 42.850 41.360 41.580 377,800
8/30/2019 42.680 42.960 41.801 42.720 787,500
8/29/2019 43.680 44.140 42.420 42.600 490,800
8/28/2019 43.450 44.180 43.320 43.390 884,700
8/27/2019 45.730 46.060 43.710 43.860 691,300
8/26/2019 45.470 46.420 45.220 45.550 611,200
8/23/2019 50.150 51.470 43.530 44.940 1,686,100
8/22/2019 51.560 51.700 50.630 50.960 454,500
8/21/2019 50.910 51.790 50.460 51.380 437,800
8/20/2019 50.120 50.410 49.710 50.200 578,300
8/19/2019 49.370 50.420 49.370 50.010 373,400
8/16/2019 47.930 49.010 47.930 48.810 211,000
8/15/2019 47.820 48.395 47.455 47.670 231,900
8/14/2019 47.440 48.050 47.340 47.700 212,400
8/13/2019 47.500 48.970 47.500 48.110 212,300
8/12/2019 47.670 48.290 47.590 47.720 201,400
8/9/2019 47.890 48.720 47.890 48.090 234,100
8/8/2019 46.750 48.240 46.750 48.180 358,800
8/7/2019 45.890 46.790 45.520 46.350 320,700
8/6/2019 44.600 46.520 44.490 46.360 325,900
8/5/2019 45.500 45.680 43.800 44.420 302,100
8/2/2019 46.870 47.060 46.070 46.390 198,800
8/1/2019 47.370 48.270 46.880 47.280 267,700
7/31/2019 48.870 49.140 47.340 47.370 334,500
7/30/2019 47.800 48.990 47.680 48.970 219,200
7/29/2019 48.680 48.780 48.020 48.210 222,700
7/26/2019 48.030 48.850 47.780 48.660 190,600


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 - 2019 StockSelector.com. All rights reserved.