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

Educational Dev Cp (NQ: EDUC )

1.980 +0.060 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2016 4.736 4.848 4.301 4.538 61,091 -0.12(-2.59%)
Jan 28, 2016 4.654 4.869 4.607 4.658 52,224 +0.05(+1.12%)
Jan 27, 2016 4.947 4.947 4.568 4.607 42,441 -0.34(-6.96%)
Jan 26, 2016 4.857 5.072 4.728 4.951 61,544 +0.05(+0.97%)
Jan 25, 2016 5.055 5.085 4.637 4.904 113,899 +0.25(+5.27%)
Jan 22, 2016 4.352 4.917 4.003 4.658 95,779 +0.43(+10.09%)
Jan 21, 2016 4.171 4.408 3.762 4.231 112,049 +0.04(+0.91%)
Jan 20, 2016 4.219 4.533 3.792 4.193 76,409 -0.01(-0.31%)
Jan 19, 2016 4.008 4.357 4.008 4.206 94,071 +0.23(+5.83%)
Jan 15, 2016 4.301 3.974 3.974 3.974 91,895 -0.03(-0.84%)
Jan 14, 2016 3.857 4.197 3.719 4.008 89,836 +0.14(+3.56%)
Jan 13, 2016 4.180 4.365 3.801 3.870 65,665 -0.25(-6.07%)
Jan 12, 2016 4.072 4.697 4.072 4.120 29,761 +0.04(+0.95%)
Jan 11, 2016 4.865 4.865 3.977 4.081 67,786 -0.07(-1.66%)
Jan 08, 2016 4.046 4.247 3.943 4.150 51,382 +0.16(+4.00%)
Jan 07, 2016 4.400 4.408 3.887 3.990 105,143 -0.50(-11.13%)
Jan 06, 2016 4.684 4.744 4.456 4.490 90,133 -0.26(-5.44%)
Jan 05, 2016 4.710 4.844 4.710 4.749 44,907 +0.04(+0.82%)
Jan 04, 2016 4.607 4.854 4.568 4.710 126,471 -0.06(-1.26%)
Dec 31, 2015 4.658 4.770 4.770 4.770 89,574 +0.22(+4.73%)
Dec 30, 2015 5.430 5.430 4.482 4.555 158,711 -0.88(-16.18%)
Dec 29, 2015 5.813 5.813 5.434 5.434 88,827 -0.12(-2.10%)
Dec 28, 2015 5.503 5.665 5.503 5.550 46,854 +0.05(+0.86%)
Dec 24, 2015 5.654 5.503 5.503 5.503 19,724 -0.16(-2.82%)
Dec 23, 2015 5.559 5.915 5.395 5.662 108,559 +0.15(+2.74%)
Dec 22, 2015 5.753 6.102 5.414 5.512 235,931 -0.28(-4.84%)
Dec 21, 2015 5.964 5.981 5.667 5.792 82,399 -0.21(-3.52%)
Dec 18, 2015 5.714 6.055 5.434 6.003 201,438 +0.20(+3.41%)
Dec 17, 2015 6.113 6.123 5.714 5.805 105,609 -0.27(-4.40%)
Dec 16, 2015 5.973 6.102 5.886 6.072 61,620 +0.12(+2.10%)
Dec 15, 2015 5.895 6.184 5.789 5.947 83,640 -0.03(-0.43%)
Dec 14, 2015 5.938 5.994 5.654 5.973 77,997 -0.04(-0.65%)
Dec 11, 2015 6.037 6.369 5.895 6.011 83,619 -0.23(-3.66%)
Dec 10, 2015 7.222 7.227 5.783 6.240 244,933 -0.97(-13.50%)
Dec 09, 2015 7.240 7.578 6.690 7.214 145,920 +0.06(+0.78%)
Dec 08, 2015 7.111 7.198 6.648 7.158 58,359 +0.04(+0.60%)
Dec 07, 2015 7.368 7.470 7.021 7.115 144,954 -0.03(-0.48%)
Dec 04, 2015 7.286 7.405 7.066 7.149 71,273 -0.12(-1.71%)
Dec 03, 2015 6.999 7.501 6.815 7.273 121,503 +0.28(+4.05%)
Dec 02, 2015 7.008 7.282 6.935 6.991 99,054 -0.02(-0.24%)
Dec 01, 2015 5.988 7.115 5.988 7.008 341,413 +1.08(+18.22%)
Nov 30, 2015 5.310 5.945 5.161 5.928 87,908 +0.55(+10.14%)
Nov 27, 2015 5.615 5.615 5.178 5.382 27,405 -0.01(-0.27%)
Nov 25, 2015 5.460 5.396 5.396 5.396 198,085 +0.02(+0.32%)
Nov 24, 2015 5.465 5.735 5.202 5.379 267,279 +0.41(+8.19%)
Nov 23, 2015 5.700 5.739 4.745 4.972 283,642 -0.72(-12.59%)
Nov 20, 2015 6.116 6.215 5.679 5.688 108,508 -0.43(-7.01%)
Nov 19, 2015 5.765 6.175 5.765 6.116 111,966 +0.36(+6.25%)
Nov 18, 2015 5.658 5.966 5.658 5.756 71,411 +0.12(+2.21%)
Nov 17, 2015 5.756 5.786 5.448 5.632 82,208 -0.03(-0.53%)
Nov 16, 2015 5.370 5.708 5.366 5.662 139,704 +0.22(+4.10%)
Nov 13, 2015 5.460 5.503 5.281 5.439 53,555 +0.10(+1.81%)
Nov 12, 2015 5.332 5.516 5.272 5.343 58,156 +0.02(+0.44%)
Nov 11, 2015 5.272 5.452 5.260 5.319 27,528 +0.06(+1.22%)
Nov 10, 2015 5.306 5.323 5.053 5.255 29,064 -0.02(-0.39%)
Nov 09, 2015 4.950 5.332 4.950 5.275 64,406 +0.15(+3.00%)
Nov 06, 2015 4.783 5.250 4.783 5.122 162,707 +0.39(+8.14%)
Nov 05, 2015 4.998 4.933 4.547 4.736 149,189 -0.20(-4.00%)
Nov 04, 2015 5.190 5.263 4.929 4.933 101,683 -0.30(-5.66%)
Nov 03, 2015 5.293 5.568 5.148 5.229 77,981 +0.00(+0.00%)
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.