Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

2U Inc (NQ: TWOU )

1.580 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 535.50 552.00 531.60 533.70 11,662 -5.70(-1.06%)
Jan 29, 2015 534.30 548.10 530.40 539.40 4,443 +6.30(+1.18%)
Jan 28, 2015 542.40 542.40 516.90 533.10 5,888 -6.00(-1.11%)
Jan 27, 2015 540.00 555.00 537.30 539.10 18,370 -9.00(-1.64%)
Jan 26, 2015 542.10 550.50 539.40 548.10 6,530 +2.10(+0.38%)
Jan 23, 2015 544.20 549.90 533.70 546.00 3,324 +2.70(+0.50%)
Jan 22, 2015 541.50 548.70 533.55 543.30 4,329 +3.00(+0.56%)
Jan 21, 2015 539.70 547.50 526.50 540.30 7,305 -1.80(-0.33%)
Jan 20, 2015 536.70 548.40 515.10 542.10 8,152 +7.80(+1.46%)
Jan 16, 2015 522.00 534.60 513.00 534.30 3,256 +11.10(+2.12%)
Jan 15, 2015 528.00 528.00 500.70 523.20 5,996 -1.80(-0.34%)
Jan 14, 2015 534.30 534.30 517.50 525.00 3,318 -12.60(-2.34%)
Jan 13, 2015 552.90 557.10 534.00 537.60 2,812 -12.90(-2.34%)
Jan 12, 2015 551.70 555.90 542.40 550.50 10,237 -3.00(-0.54%)
Jan 09, 2015 537.00 555.30 535.80 553.50 3,503 +14.40(+2.67%)
Jan 08, 2015 565.80 571.35 538.50 539.10 3,682 -14.10(-2.55%)
Jan 07, 2015 570.60 574.20 549.00 553.20 3,651 -15.90(-2.79%)
Jan 06, 2015 570.00 572.70 541.80 569.10 8,156 +1.80(+0.32%)
Jan 05, 2015 582.00 584.10 561.90 567.30 7,396 -17.10(-2.93%)
Jan 02, 2015 591.60 592.80 568.50 584.40 4,602 -5.40(-0.92%)
Dec 31, 2014 587.40 589.80 589.80 589.80 3,283 +2.40(+0.41%)
Dec 30, 2014 602.10 615.60 586.20 587.40 2,916 -13.80(-2.30%)
Dec 29, 2014 585.00 617.10 576.60 601.20 6,985 +15.30(+2.61%)
Dec 26, 2014 583.80 588.90 579.30 585.90 1,169 +2.70(+0.46%)
Dec 24, 2014 587.10 583.20 583.20 583.20 4,796 -5.40(-0.92%)
Dec 23, 2014 590.40 599.70 585.00 588.60 6,721 -2.40(-0.41%)
Dec 22, 2014 572.40 596.10 572.40 591.00 7,752 +10.50(+1.81%)
Dec 19, 2014 572.40 585.00 571.50 580.50 11,669 +7.50(+1.31%)
Dec 18, 2014 547.50 582.60 543.30 573.00 11,739 +26.70(+4.89%)
Dec 17, 2014 535.50 546.30 534.00 546.30 9,497 +10.50(+1.96%)
Dec 16, 2014 537.30 544.50 533.10 535.80 3,518 -0.90(-0.17%)
Dec 15, 2014 540.00 546.30 529.80 536.70 8,525 -1.50(-0.28%)
Dec 12, 2014 538.80 547.20 535.20 538.20 3,489 -13.20(-2.39%)
Dec 11, 2014 551.70 562.80 543.90 551.40 5,688 -1.50(-0.27%)
Dec 10, 2014 556.20 576.00 547.80 552.90 8,365 -3.30(-0.59%)
Dec 09, 2014 550.50 556.20 540.00 556.20 37,374 +0.30(+0.05%)
Dec 08, 2014 558.00 562.20 548.70 555.90 5,919 -5.40(-0.96%)
Dec 05, 2014 561.60 561.60 554.70 561.30 4,330 +2.70(+0.48%)
Dec 04, 2014 554.70 561.00 546.60 558.60 3,534 +2.10(+0.38%)
Dec 03, 2014 555.60 562.80 549.30 556.50 4,513 +2.10(+0.38%)
Dec 02, 2014 550.50 556.80 542.40 554.40 11,200 +10.80(+1.99%)
Dec 01, 2014 540.00 547.35 535.65 543.60 7,094 +1.20(+0.22%)
Nov 28, 2014 542.10 544.80 540.30 542.40 3,552 -1.20(-0.22%)
Nov 26, 2014 540.60 543.60 543.60 543.60 7,720 +0.90(+0.17%)
Nov 25, 2014 540.60 549.60 536.10 542.70 23,866 +0.00(+0.00%)
Nov 24, 2014 529.50 545.70 519.00 542.70 17,860 +12.90(+2.43%)
Nov 21, 2014 535.80 535.80 519.30 529.80 2,424 -0.60(-0.11%)
Nov 20, 2014 517.20 533.10 513.60 530.40 5,937 +11.10(+2.14%)
Nov 19, 2014 519.00 529.20 508.11 519.30 2,149 -1.50(-0.29%)
Nov 18, 2014 489.00 528.30 489.00 520.80 4,561 +33.00(+6.77%)
Nov 17, 2014 516.30 521.25 486.30 487.80 4,398 -30.30(-5.85%)
Nov 14, 2014 532.50 540.00 516.30 518.10 4,773 -15.00(-2.81%)
Nov 13, 2014 531.00 540.00 528.90 533.10 2,723 +0.60(+0.11%)
Nov 12, 2014 528.30 535.50 511.80 532.50 5,237 +1.50(+0.28%)
Nov 11, 2014 534.90 541.80 527.40 531.00 2,923 -3.90(-0.73%)
Nov 10, 2014 538.50 545.40 529.50 534.90 6,427 -1.80(-0.34%)
Nov 07, 2014 537.00 542.40 534.30 536.70 14,336 +0.60(+0.11%)
Nov 06, 2014 537.00 541.50 532.50 536.10 5,531 -2.10(-0.39%)
Nov 05, 2014 552.00 552.00 522.60 538.20 8,120 +17.10(+3.28%)
Nov 04, 2014 526.80 527.40 503.10 521.10 5,231 -9.60(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.