Skip to main content
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 (%)
Jun 30, 2016 886.50 896.10 869.10 882.30 13,494 -6.00(-0.68%)
Jun 29, 2016 863.40 890.85 857.70 888.30 9,685 +32.40(+3.79%)
Jun 28, 2016 833.70 866.10 833.70 855.90 16,944 +27.60(+3.33%)
Jun 27, 2016 849.60 856.80 824.70 828.30 14,726 -32.40(-3.76%)
Jun 24, 2016 843.00 871.50 834.06 860.70 61,462 -21.30(-2.41%)
Jun 23, 2016 879.90 885.90 871.50 882.00 9,482 +11.70(+1.34%)
Jun 22, 2016 874.80 879.00 866.70 870.30 9,575 -6.30(-0.72%)
Jun 21, 2016 879.00 891.90 867.30 876.60 9,056 -1.20(-0.14%)
Jun 20, 2016 861.30 893.10 858.75 877.80 13,578 +26.40(+3.10%)
Jun 17, 2016 857.70 859.50 846.24 851.40 18,850 -6.30(-0.73%)
Jun 16, 2016 848.10 858.30 841.80 857.70 8,663 +5.40(+0.63%)
Jun 15, 2016 855.60 860.25 842.70 852.30 7,726 -1.20(-0.14%)
Jun 14, 2016 857.10 864.30 849.00 853.50 12,350 -4.50(-0.52%)
Jun 13, 2016 863.10 873.15 855.60 858.00 12,283 -10.20(-1.17%)
Jun 10, 2016 881.70 890.10 859.20 868.20 12,844 -20.70(-2.33%)
Jun 09, 2016 874.80 896.10 872.40 888.90 15,113 +11.10(+1.26%)
Jun 08, 2016 877.50 881.10 861.00 877.80 18,539 +1.20(+0.14%)
Jun 07, 2016 874.20 877.65 866.40 876.60 14,505 +2.40(+0.27%)
Jun 06, 2016 857.70 880.80 857.40 874.20 17,035 +15.30(+1.78%)
Jun 03, 2016 855.60 868.35 847.50 858.90 15,639 +6.00(+0.70%)
Jun 02, 2016 834.00 864.00 828.60 852.90 18,298 +13.80(+1.64%)
Jun 01, 2016 834.00 841.20 828.00 839.10 12,244 +3.90(+0.47%)
May 31, 2016 836.10 840.60 828.30 835.20 16,384 -0.30(-0.04%)
May 27, 2016 821.70 835.50 835.50 835.50 13,256 +11.70(+1.42%)
May 26, 2016 819.60 828.00 813.00 823.80 11,783 +8.70(+1.07%)
May 25, 2016 797.70 816.30 780.90 815.10 22,278 -20.40(-2.44%)
May 24, 2016 828.90 840.00 822.30 835.50 11,231 +8.40(+1.02%)
May 23, 2016 809.10 830.10 805.50 827.10 10,920 +21.30(+2.64%)
May 20, 2016 812.10 819.60 794.85 805.80 10,524 -2.10(-0.26%)
May 19, 2016 814.20 819.60 797.40 807.90 13,303 -10.50(-1.28%)
May 18, 2016 792.60 821.40 787.50 818.40 13,468 +24.30(+3.06%)
May 17, 2016 821.40 826.80 794.10 794.10 10,655 -26.40(-3.22%)
May 16, 2016 800.40 825.45 789.00 820.50 13,520 +13.20(+1.64%)
May 13, 2016 797.40 827.40 793.80 807.30 9,042 +4.20(+0.52%)
May 12, 2016 823.50 829.50 792.90 803.10 13,892 -21.90(-2.65%)
May 11, 2016 809.70 825.45 797.10 825.00 17,250 +6.00(+0.73%)
May 10, 2016 841.50 841.50 807.90 819.00 19,411 -30.60(-3.60%)
May 09, 2016 848.70 867.30 848.70 849.60 10,351 -3.30(-0.39%)
May 06, 2016 836.40 877.50 798.00 852.90 28,324 +46.50(+5.77%)
May 05, 2016 806.70 821.70 789.60 806.40 15,369 -2.70(-0.33%)
May 04, 2016 834.00 844.20 797.40 809.10 23,122 -35.70(-4.23%)
May 03, 2016 844.50 847.50 822.00 844.80 15,996 -7.20(-0.85%)
May 02, 2016 841.20 873.00 837.00 852.00 22,754 +11.10(+1.32%)
Apr 29, 2016 831.30 841.50 821.10 840.90 15,556 +6.30(+0.75%)
Apr 28, 2016 817.50 851.40 813.60 834.60 15,725 +15.00(+1.83%)
Apr 27, 2016 817.50 825.60 804.54 819.60 10,877 +0.30(+0.04%)
Apr 26, 2016 815.10 826.95 807.60 819.30 10,225 +6.00(+0.74%)
Apr 25, 2016 828.60 849.00 804.30 813.30 16,794 -19.20(-2.31%)
Apr 22, 2016 819.00 854.10 819.00 832.50 12,823 +14.10(+1.72%)
Apr 21, 2016 807.30 826.50 803.70 818.40 13,902 +15.00(+1.87%)
Apr 20, 2016 785.10 811.80 780.00 803.40 14,265 +12.60(+1.59%)
Apr 19, 2016 765.30 794.10 759.60 790.80 14,312 +28.20(+3.70%)
Apr 18, 2016 746.70 767.70 745.50 762.60 14,538 +12.00(+1.60%)
Apr 15, 2016 738.90 756.90 731.40 750.60 10,350 +11.10(+1.50%)
Apr 14, 2016 750.00 755.40 727.80 739.50 8,075 -13.80(-1.83%)
Apr 13, 2016 715.20 763.50 714.00 753.30 13,767 +42.00(+5.90%)
Apr 12, 2016 705.30 719.70 687.60 711.30 10,116 +6.00(+0.85%)
Apr 11, 2016 713.70 714.90 701.70 705.30 8,089 -7.50(-1.05%)
Apr 08, 2016 715.20 723.60 699.75 712.80 10,805 +1.50(+0.21%)
Apr 07, 2016 690.60 728.70 667.50 711.30 17,136 +17.70(+2.55%)
Apr 06, 2016 692.10 696.90 671.40 693.60 8,080 +1.50(+0.22%)
Apr 05, 2016 674.10 700.50 666.00 692.10 15,475 +9.90(+1.45%)
Apr 04, 2016 682.20 700.20 677.10 682.20 9,855 +2.10(+0.31%)
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.