Adtalem Global Education Inc (ATGE)

USD 143.59

(-1.74%)

Historical Prices

Date Open High Low Close Volume
11 Dec, 2009 56.71 56.93 55.84 55.95 729.23 Thousand
10 Dec, 2009 57.15 57.92 56.26 56.49 1 Million
09 Dec, 2009 54.15 57.58 53.68 57.23 2.19 Million
08 Dec, 2009 53.28 54.81 52.85 54.29 1.33 Million
07 Dec, 2009 52.56 52.6 51.45 52.58 1.03 Million
04 Dec, 2009 52.9 53.19 52.03 52.47 667.3 Thousand
03 Dec, 2009 53.77 53.99 52.55 52.72 860.68 Thousand
02 Dec, 2009 53.55 54.06 53.36 53.77 607.08 Thousand
01 Dec, 2009 54.1 54.3 53.15 53.74 1.1 Million
30 Nov, 2009 54.29 54.4 53.38 54.32 488.25 Thousand