Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Educational Dev Cp (NQ: EDUC )

1.900 -0.140 (-6.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2010 1.550 1.599 1.550 1.563 12,284 -0.05(-3.07%)
Jan 26, 2010 1.612 1.612 1.612 1.612 0 +0.06(+4.03%)
Jan 25, 2010 1.550 1.550 1.537 1.550 14,711 +0.01(+0.34%)
Jan 22, 2010 1.498 1.545 1.459 1.545 2,134 -0.02(-1.48%)
Jan 21, 2010 1.565 1.568 1.563 1.568 6,142 -0.02(-1.33%)
Jan 20, 2010 1.589 1.589 1.589 1.589 552 +0.00(+0.16%)
Jan 19, 2010 1.589 1.612 1.485 1.586 18,573 -0.03(-1.62%)
Jan 15, 2010 1.625 1.612 1.612 1.612 64,879 +0.07(+4.38%)
Jan 14, 2010 1.508 1.550 1.487 1.545 48,709 +0.03(+1.89%)
Jan 13, 2010 1.461 1.516 1.461 1.516 3,923 +0.02(+1.04%)
Jan 12, 2010 1.500 1.511 1.446 1.500 86,155 -0.05(-3.19%)
Jan 11, 2010 1.550 1.550 1.550 1.550 3,781 +0.01(+0.85%)
Jan 08, 2010 1.517 1.537 1.498 1.537 3,927 -0.01(-0.67%)
Jan 07, 2010 1.524 1.547 1.524 1.547 8,349 +0.06(+4.03%)
Jan 06, 2010 1.498 1.563 1.446 1.487 8,445 +0.02(+1.06%)
Jan 05, 2010 1.500 1.500 1.459 1.472 16,027 -0.01(-0.88%)
Jan 04, 2010 1.539 1.576 1.477 1.485 10,749 -0.08(-5.00%)
Dec 31, 2009 1.563 1.563 1.563 1.563 383 -0.00(-0.00%)
Dec 30, 2009 1.519 1.576 1.490 1.563 31,691 +0.01(+0.84%)
Dec 29, 2009 1.550 1.550 1.485 1.550 5,762 +0.00(+0.00%)
Dec 28, 2009 1.513 1.563 1.513 1.550 39,734 +0.02(+1.19%)
Dec 24, 2009 1.511 1.537 1.508 1.532 6,710 +0.03(+2.26%)
Dec 23, 2009 1.496 1.498 1.496 1.498 53,362 -0.01(-0.86%)
Dec 22, 2009 1.425 1.511 1.425 1.511 1,631 +0.08(+5.45%)
Dec 21, 2009 1.519 1.519 1.404 1.433 15,667 -0.12(-7.56%)
Dec 18, 2009 1.511 1.550 1.510 1.550 3,366 +0.04(+2.59%)
Dec 17, 2009 1.500 1.511 1.485 1.511 8,061 +0.01(+0.43%)
Dec 16, 2009 1.547 1.547 1.498 1.504 2,917 -0.03(-2.12%)
Dec 15, 2009 1.516 1.545 1.485 1.537 14,384 -0.01(-0.67%)
Dec 14, 2009 1.532 1.547 1.516 1.547 5,631 +0.00(+0.00%)
Dec 11, 2009 1.547 1.547 1.547 1.547 1,101 +0.01(+0.68%)
Dec 10, 2009 1.487 1.550 1.487 1.537 16,411 -0.00(-0.17%)
Dec 09, 2009 1.409 1.539 1.409 1.539 20,346 +0.04(+2.42%)
Dec 08, 2009 1.511 1.524 1.498 1.503 18,231 -0.01(-0.35%)
Dec 07, 2009 1.433 1.542 1.420 1.508 17,083 +0.08(+5.47%)
Dec 04, 2009 1.429 1.430 1.420 1.430 11,133 +0.01(+0.73%)
Dec 03, 2009 1.407 1.420 1.407 1.420 9,044 +0.01(+0.93%)
Dec 02, 2009 1.433 1.446 1.404 1.407 6,253 +0.04(+2.86%)
Dec 01, 2009 1.368 1.368 1.368 1.368 3,839 -0.05(-3.67%)
Nov 27, 2009 1.420 1.420 1.420 1.420 767 +0.05(+3.81%)
Nov 24, 2009 1.318 1.368 1.368 1.368 8,445 -0.05(-3.67%)
Nov 20, 2009 1.414 1.420 1.420 1.420 14,204 +0.02(+1.58%)
Nov 18, 2009 1.339 1.397 1.397 1.397 8,061 +0.03(+2.19%)
Nov 16, 2009 1.370 1.368 1.368 1.368 25,721 -0.05(-3.67%)
Nov 13, 2009 1.420 1.420 1.420 1.420 1,919 +0.05(+3.81%)
Nov 12, 2009 1.339 1.370 1.327 1.368 85,399 +0.04(+2.94%)
Nov 11, 2009 1.347 1.365 1.289 1.328 26,424 -0.01(-0.78%)
Nov 10, 2009 1.339 1.339 1.339 1.339 6,940 +0.04(+2.80%)
Nov 09, 2009 1.341 1.341 1.302 1.302 13,398 -0.04(-2.91%)
Nov 06, 2009 1.300 1.365 1.300 1.341 14,588 +0.04(+3.00%)
Nov 05, 2009 1.362 1.362 1.289 1.302 34,551 +0.04(+2.99%)
Nov 03, 2009 1.265 1.265 1.265 1.265 0 -0.05(-3.86%)
Nov 02, 2009 1.297 1.315 1.263 1.315 18,427 +0.02(+1.40%)
Oct 30, 2009 1.349 1.368 1.297 1.297 5,340 -0.02(-1.39%)
Oct 29, 2009 1.295 1.315 1.289 1.315 30,055 -0.02(-1.83%)
Oct 28, 2009 1.302 1.340 1.292 1.340 4,541 +0.03(+2.64%)
Oct 27, 2009 1.295 1.305 1.295 1.305 2,245 +0.01(+1.04%)
Oct 26, 2009 1.355 1.355 1.292 1.292 1,224 -0.05(-3.50%)
Oct 23, 2009 1.339 1.339 1.289 1.339 8,829 +0.05(+3.77%)
Oct 22, 2009 1.290 1.290 1.290 1.290 714 -0.03(-2.26%)
Oct 21, 2009 1.282 1.320 1.282 1.320 2,687 +0.01(+0.56%)
Oct 20, 2009 1.321 1.321 1.313 1.313 3,812 +0.05(+4.35%)
Oct 19, 2009 1.250 1.271 1.250 1.258 14,787 -0.05(-3.88%)
Oct 16, 2009 1.288 1.310 1.245 1.309 9,420 +0.07(+5.57%)
Oct 15, 2009 1.341 1.341 1.240 1.240 22,646 -0.13(-9.22%)
Oct 13, 2009 1.365 1.366 1.366 1.366 383 -0.00(-0.12%)
Oct 12, 2009 1.367 1.367 1.367 1.367 767 -0.00(-0.00%)
Oct 08, 2009 1.368 1.368 1.368 1.368 0 -0.05(-3.67%)
Oct 06, 2009 1.420 1.420 1.420 1.420 0 +0.05(+3.81%)
Oct 05, 2009 1.368 1.368 1.367 1.367 767 -0.01(-0.95%)
Oct 02, 2009 1.341 1.382 1.341 1.381 3,455 +0.01(+0.95%)
Oct 01, 2009 1.368 1.368 1.368 1.368 3,839 -0.05(-3.67%)
Sep 30, 2009 1.355 1.420 1.355 1.420 18,285 +0.08(+5.83%)
Sep 29, 2009 1.412 1.412 1.341 1.341 1,535 -0.03(-1.90%)
Sep 28, 2009 1.420 1.427 1.368 1.368 7,816 -0.04(-2.60%)
Sep 25, 2009 1.368 1.407 1.368 1.404 10,991 +0.04(+2.67%)
Sep 24, 2009 1.368 1.368 1.368 1.368 6,319 +0.00(+0.00%)
Sep 23, 2009 1.367 1.368 1.352 1.368 10,749 -0.01(-0.76%)
Sep 22, 2009 1.336 1.407 1.336 1.378 6,560 +0.05(+3.73%)
Sep 21, 2009 1.305 1.401 1.305 1.328 18,508 +0.03(+2.00%)
Sep 18, 2009 1.388 1.388 1.302 1.302 55,044 -0.08(-6.02%)
Sep 17, 2009 1.381 1.433 1.381 1.386 8,829 +0.01(+0.38%)
Sep 16, 2009 1.381 1.381 1.381 1.381 1,438,241 -0.06(-4.33%)
Sep 14, 2009 1.420 1.443 1.443 1.443 10,365 -0.01(-0.72%)
Sep 11, 2009 1.451 1.453 1.446 1.453 1,535 +0.06(+4.30%)
Sep 10, 2009 1.475 1.475 1.394 1.394 3,524 -0.05(-3.60%)
Sep 09, 2009 1.328 1.446 1.328 1.446 5,758 +0.02(+1.21%)
Sep 08, 2009 1.433 1.446 1.317 1.428 11,597 +0.11(+7.94%)
Sep 04, 2009 1.355 1.433 1.310 1.323 40,885 -0.02(-1.36%)
Sep 02, 2009 1.328 1.341 1.341 1.341 6,910 -0.03(-1.90%)
Sep 01, 2009 1.367 1.368 1.367 1.368 2,303 +0.00(+0.09%)
Aug 31, 2009 1.341 1.368 1.341 1.366 14,135 +0.02(+1.85%)
Aug 28, 2009 1.341 1.341 1.315 1.341 5,190 +0.05(+4.04%)
Aug 27, 2009 1.289 1.289 1.269 1.289 5,374 +0.02(+1.85%)
Aug 26, 2009 1.266 1.266 1.266 1.266 1,919 +0.00(+0.00%)
Aug 25, 2009 1.280 1.280 1.266 1.266 4,015 -0.02(-1.28%)
Aug 24, 2009 1.282 1.282 1.282 1.282 1,151 +0.00(+0.27%)
Aug 21, 2009 1.276 1.326 1.276 1.279 4,449 +0.00(+0.00%)
Aug 20, 2009 1.266 1.280 1.266 1.279 3,524 -0.07(-5.37%)
Aug 19, 2009 1.305 1.352 1.266 1.352 12,315 -0.01(-0.98%)
Aug 18, 2009 1.252 1.365 1.250 1.365 3,839 +0.01(+0.96%)
Aug 17, 2009 1.302 1.352 1.302 1.352 1,919 +0.01(+0.78%)
Aug 14, 2009 1.341 1.349 1.341 1.341 6,142 +0.00(+0.00%)
Aug 13, 2009 1.352 1.352 1.341 1.341 3,839 +0.00(+0.00%)
Aug 12, 2009 1.300 1.368 1.300 1.341 15,237 +0.10(+8.19%)
Aug 11, 2009 1.240 1.240 1.240 1.240 383 -0.06(-4.80%)
Aug 10, 2009 1.302 1.302 1.302 1.302 767 +0.01(+0.81%)
Aug 07, 2009 1.341 1.341 1.292 1.292 767 -0.05(-3.69%)
Aug 06, 2009 1.302 1.341 1.302 1.341 4,510 +0.00(+0.24%)
Aug 05, 2009 1.276 1.338 1.276 1.338 767 +0.10(+7.69%)
Aug 04, 2009 1.250 1.261 1.243 1.243 9,405 -0.06(-4.58%)
Aug 03, 2009 1.302 1.302 1.302 1.302 2,303 +0.00(+0.00%)
Jul 30, 2009 1.302 1.302 1.302 1.302 383 +0.00(+0.00%)
Jul 29, 2009 1.302 1.302 1.302 1.302 18,427 +0.03(+2.04%)
Jul 28, 2009 1.188 1.276 1.188 1.276 8,791 +0.01(+1.03%)
Jul 27, 2009 1.302 1.302 1.263 1.263 10,173 +0.00(+0.00%)
Jul 24, 2009 1.326 1.341 1.263 1.263 24,500 +0.09(+7.54%)
Jul 23, 2009 1.175 1.175 1.175 1.175 383 -0.13(-9.80%)
Jul 21, 2009 1.300 1.302 1.302 1.302 13,052 +0.05(+3.73%)
Jul 20, 2009 1.263 1.263 1.256 1.256 2,687 -0.05(-3.60%)
Jul 17, 2009 1.302 1.302 1.302 1.302 2,687 +0.01(+1.01%)
Jul 16, 2009 1.328 1.328 1.289 1.289 13,294 -0.08(-5.71%)
Jul 15, 2009 1.368 1.368 1.368 1.368 1,151 +0.04(+2.94%)
Jul 10, 2009 1.365 1.328 1.328 1.328 2,303 -0.04(-2.75%)
Jul 09, 2009 1.328 1.366 1.328 1.366 3,608 +0.06(+4.89%)
Jul 08, 2009 1.302 1.302 1.302 1.302 3,071 -0.03(-1.96%)
Jul 06, 2009 1.302 1.328 1.328 1.328 22,650 +0.00(+0.00%)
Jul 02, 2009 1.315 1.328 1.315 1.328 2,687 +0.00(+0.00%)
Jun 29, 2009 1.328 1.328 1.328 1.328 1,919 -0.04(-2.86%)
Jun 26, 2009 1.368 1.368 1.368 1.368 1,742 +0.07(+5.00%)
Jun 25, 2009 1.302 1.302 1.302 1.302 1,919 -0.06(-4.40%)
Jun 24, 2009 1.175 1.362 1.172 1.362 14,369 -0.01(-0.38%)
Jun 23, 2009 1.368 1.368 1.368 1.368 4,222 +0.03(+1.94%)
Jun 22, 2009 1.359 1.359 1.146 1.341 10,584 +0.10(+8.19%)
Jun 19, 2009 1.240 1.240 1.240 1.240 383 +0.00(+0.21%)
Jun 17, 2009 1.216 1.237 1.237 1.237 10,492 +0.00(+0.00%)
Jun 16, 2009 1.237 1.237 1.237 1.237 1,612 -0.01(-1.04%)
Jun 12, 2009 1.227 1.250 1.227 1.250 1,919 -0.09(-6.98%)
Jun 10, 2009 1.407 1.407 1.344 1.344 2,303 -0.01(-1.00%)
Jun 08, 2009 1.357 1.358 1.358 1.358 767 -0.08(-5.75%)
Jun 05, 2009 1.477 1.477 1.368 1.440 1,155 -0.09(-5.87%)
Jun 04, 2009 1.407 1.530 1.407 1.530 7,816 +0.19(+14.07%)
Jun 03, 2009 1.368 1.368 1.341 1.341 1,919 -0.07(-4.63%)
Jun 02, 2009 1.341 1.407 1.341 1.407 12,622 +0.06(+4.65%)
Jun 01, 2009 1.344 1.347 1.344 1.344 2,537 -0.09(-6.18%)
May 29, 2009 1.349 1.433 1.349 1.433 3,497 +0.09(+6.80%)
May 26, 2009 1.344 1.341 1.341 1.341 9,981 -0.09(-6.19%)
May 22, 2009 1.485 1.485 1.344 1.430 5,297 +0.00(+0.00%)
May 21, 2009 1.344 1.430 1.344 1.430 975 +0.09(+6.60%)
May 20, 2009 1.381 1.485 1.341 1.341 6,395 -0.04(-2.83%)
May 19, 2009 1.381 1.381 1.381 1.381 1,535 -0.08(-5.19%)
May 18, 2009 1.487 1.490 1.381 1.456 11,471 +0.10(+7.36%)
May 15, 2009 1.487 1.490 1.344 1.356 15,613 -0.02(-1.76%)
May 14, 2009 1.381 1.391 1.381 1.381 1,535 -0.03(-1.85%)
May 13, 2009 1.498 1.498 1.407 1.407 16,108 -0.09(-6.09%)
May 12, 2009 1.576 1.576 1.493 1.498 6,576 +0.11(+7.76%)
May 11, 2009 1.390 1.390 1.390 1.390 1,151 +0.01(+0.68%)
May 08, 2009 1.521 1.524 1.381 1.381 4,507 -0.05(-3.81%)
May 07, 2009 1.477 1.495 1.381 1.435 7,298 +0.04(+2.93%)
May 06, 2009 1.433 1.573 1.394 1.394 22,803 +0.07(+4.96%)
May 04, 2009 1.341 1.328 1.328 1.328 15,740 -0.10(-7.27%)
May 01, 2009 1.407 1.433 1.297 1.433 41,392 -0.05(-3.51%)
Apr 30, 2009 1.446 1.517 1.446 1.485 19,536 +0.04(+2.70%)
Apr 29, 2009 1.313 1.446 1.313 1.446 7,294 +0.14(+11.00%)
Apr 28, 2009 1.417 1.420 1.302 1.302 8,599 -0.10(-7.23%)
Apr 27, 2009 1.276 1.433 1.276 1.404 21,594 +0.11(+8.67%)
Apr 24, 2009 1.193 1.292 1.193 1.292 15,214 +0.18(+16.71%)
Apr 22, 2009 1.094 1.107 1.107 1.107 34,551 +0.01(+1.19%)
Apr 17, 2009 1.095 1.095 1.094 1.094 2,303 +0.04(+3.70%)
Apr 15, 2009 1.068 1.068 1.042 1.055 1,151 -0.06(-5.15%)
Apr 14, 2009 1.237 1.256 1.078 1.112 7,678 -0.10(-8.17%)
Apr 13, 2009 1.227 1.227 0.9773 1.211 10,699 -0.01(-1.06%)
Apr 09, 2009 1.058 1.224 0.9377 1.224 46,210 +0.20(+18.99%)
Apr 08, 2009 1.107 1.107 1.029 1.029 767 -0.14(-11.83%)
Apr 07, 2009 1.167 1.167 1.167 1.167 767 +0.13(+12.00%)
Apr 06, 2009 0.9638 1.076 0.9638 1.042 11,133 +0.01(+0.50%)
Apr 03, 2009 1.042 1.042 1.037 1.037 1,151 +0.07(+7.28%)
Apr 02, 2009 0.9664 0.9664 0.9664 0.9664 3,462 +0.01(+1.09%)
Mar 31, 2009 0.9560 0.9560 0.9560 0.9560 767 -0.08(-8.02%)
Mar 26, 2009 1.042 1.042 1.037 1.039 1,151 +0.08(+8.72%)
Mar 24, 2009 0.9534 0.9560 0.9560 0.9560 0 -0.06(-5.90%)
Mar 20, 2009 1.016 1.016 1.016 1.016 0 +0.06(+5.83%)
Mar 19, 2009 1.011 1.013 0.9599 0.9599 3,263 +0.01(+0.96%)
Mar 18, 2009 0.9586 0.9586 0.9508 0.9508 4,990 +0.00(+0.00%)
Mar 12, 2009 0.9508 0.9508 0.9508 0.9508 9,981 +0.00(+0.00%)
Mar 11, 2009 0.9091 0.9508 0.9091 0.9508 14,972 +0.11(+13.71%)
Mar 10, 2009 0.9117 0.9482 0.8361 0.8361 7,678 +0.02(+1.90%)
Mar 09, 2009 0.9117 0.9117 0.8075 0.8205 16,031 -0.08(-9.22%)
Mar 06, 2009 0.9117 0.9117 0.8856 0.9039 9,789 +0.01(+1.46%)
Mar 05, 2009 0.9638 0.9638 0.8726 0.8908 27,203 +0.02(+1.78%)
Mar 04, 2009 0.8987 0.8987 0.8752 0.8752 11,824 -0.05(-5.08%)
Mar 02, 2009 0.9742 0.9742 0.9221 0.9221 3,850 -0.01(-1.12%)
Feb 26, 2009 0.9325 0.9325 0.9325 0.9325 0 +0.03(+3.17%)
Feb 25, 2009 0.9039 0.9039 0.9039 0.9039 383 +0.00(+0.29%)
Feb 24, 2009 0.9872 0.9872 0.8830 0.9013 5,390 +0.04(+4.53%)
Feb 23, 2009 1.000 1.000 0.8231 0.8622 18,573 -0.08(-8.06%)
Feb 20, 2009 0.8257 0.9442 0.8257 0.9377 6,914 -0.04(-4.00%)
Feb 19, 2009 0.9742 0.9768 0.9742 0.9768 16,315 +0.00(+0.00%)
Feb 18, 2009 0.8596 0.9768 0.8596 0.9768 8,100 +0.00(+0.00%)
Feb 17, 2009 0.9742 0.9768 0.9742 0.9768 7,463 +0.07(+8.11%)
Feb 13, 2009 0.9403 0.9403 0.8726 0.9036 27,107 -0.03(-2.83%)
Feb 12, 2009 0.9299 0.9325 0.9299 0.9299 767 -0.11(-10.30%)
Feb 11, 2009 1.037 1.037 1.037 1.037 1,919 +0.11(+11.80%)
Feb 10, 2009 0.9273 0.9273 0.9273 0.9273 383 -0.02(-2.47%)
Feb 06, 2009 0.9117 0.9508 0.9508 0.9508 4,990 +0.08(+8.96%)
Feb 05, 2009 0.8726 0.8726 0.8726 0.8726 0 +0.00(+0.00%)
Feb 04, 2009 0.9716 0.9716 0.8726 0.8726 3,071 -0.01(-1.18%)
Feb 03, 2009 0.8830 0.8830 0.8830 0.8830 1,919 -0.01(-1.17%)
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.