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

Educational Dev Cp (NQ: EDUC )

2.000 -0.180 (-8.26%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
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%)
Feb 02, 2009 0.9768 0.9768 0.8544 0.8935 8,699 -0.14(-13.82%)
Jan 26, 2009 0.9768 1.037 1.037 1.037 30,328 +0.00(+0.00%)
Jan 23, 2009 1.042 1.042 0.9794 1.037 6,084 -0.02(-1.73%)
Jan 22, 2009 1.065 1.065 1.039 1.055 8,948 +0.04(+3.85%)
Jan 16, 2009 1.024 1.016 1.016 1.016 5,374 +0.01(+1.30%)
Jan 15, 2009 1.003 1.003 1.003 1.003 3,604 +0.04(+4.05%)
Jan 12, 2009 0.9638 0.9638 0.9638 0.9638 0 -0.01(-1.33%)
Jan 08, 2009 0.9768 0.9768 0.9768 0.9768 383 -0.07(-6.25%)
Jan 05, 2009 1.042 1.042 1.042 1.042 767 +0.08(+8.11%)
Dec 31, 2008 1.055 0.9638 0.9638 0.9638 12,284 +0.03(+2.78%)
Dec 30, 2008 0.9716 1.005 0.8153 0.9377 116,453 -0.09(-8.63%)
Dec 29, 2008 1.042 1.042 0.9377 1.026 8,146 -0.04(-3.67%)
Dec 22, 2008 1.065 1.065 1.065 1.065 0 -0.04(-3.31%)
Dec 19, 2008 1.104 1.163 0.9169 1.102 17,291 +0.18(+20.17%)
Dec 18, 2008 1.042 1.042 0.9169 0.9169 4,518 +0.01(+0.57%)
Dec 17, 2008 1.026 1.029 0.9117 0.9117 7,827 +0.05(+5.74%)
Dec 16, 2008 1.026 1.026 0.8596 0.8622 19,521 -0.04(-4.06%)
Dec 15, 2008 0.9273 0.9273 0.8596 0.8987 5,451 -0.10(-9.69%)
Dec 12, 2008 0.8596 0.9950 0.8575 0.9950 14,204 +0.03(+2.96%)
Dec 11, 2008 0.9700 0.9700 0.9664 0.9664 2,883 -0.04(-3.64%)
Dec 10, 2008 1.063 1.063 1.003 1.003 3,071 +0.09(+10.32%)
Dec 09, 2008 0.8987 1.094 0.8856 0.9091 6,073 -0.24(-20.68%)
Dec 08, 2008 0.9898 1.157 0.9898 1.146 8,196 +0.10(+10.00%)
Dec 04, 2008 1.144 1.042 1.042 1.042 39,925 +0.00(+0.00%)
Dec 03, 2008 1.039 1.042 1.013 1.042 9,175 +0.04(+3.63%)
Dec 02, 2008 1.016 1.016 0.8856 1.005 15,348 +0.09(+10.28%)
Dec 01, 2008 0.8101 0.9768 0.8101 0.9117 12,684 -0.07(-6.66%)
Nov 28, 2008 0.8427 0.9768 0.8427 0.9768 6,388 -0.01(-1.06%)
Nov 26, 2008 0.9872 0.9872 0.9872 0.9872 383 +0.14(+16.98%)
Nov 24, 2008 0.8153 0.8440 0.8440 0.8440 1,919 -0.13(-13.66%)
Nov 21, 2008 0.9768 0.9898 0.8492 0.9775 6,142 +0.10(+11.69%)
Nov 20, 2008 0.9586 0.9586 0.8752 0.8752 1,151 -0.04(-4.00%)
Nov 18, 2008 0.8257 0.9117 0.9117 0.9117 12,668 -0.03(-2.78%)
Nov 17, 2008 0.9586 1.042 0.8726 0.9377 29,180 -0.10(-10.00%)
Nov 14, 2008 1.042 1.042 1.042 1.042 1,097 -0.00(-0.25%)
Nov 13, 2008 1.050 1.050 1.042 1.045 1,535 -0.06(-5.65%)
Nov 12, 2008 1.141 1.141 1.107 1.107 2,691 +0.01(+0.47%)
Nov 11, 2008 1.102 1.102 1.102 1.102 383 +0.02(+1.93%)
Nov 06, 2008 1.086 1.081 1.081 1.081 12,668 -0.06(-5.07%)
Nov 04, 2008 1.068 1.139 1.139 1.139 9,597 -0.02(-1.76%)
Oct 30, 2008 1.073 1.159 1.159 1.159 24,953 +0.09(+8.54%)
Oct 29, 2008 0.9950 1.068 0.9950 1.068 4,825 +0.07(+7.33%)
Oct 27, 2008 1.042 0.9950 0.9950 0.9950 4,222 -0.05(-4.50%)
Oct 23, 2008 1.042 1.042 1.042 1.042 0 +0.00(+0.00%)
Oct 22, 2008 1.050 1.050 1.042 1.042 11,835 +0.00(+0.25%)
Oct 20, 2008 1.039 1.039 1.039 1.039 0 +0.00(+0.00%)
Oct 17, 2008 1.045 1.045 1.039 1.039 1,919 -0.00(-0.25%)
Oct 16, 2008 1.042 1.042 1.042 1.042 3,839 +0.01(+1.26%)
Oct 15, 2008 1.029 1.029 1.029 1.029 4,084 +0.09(+9.73%)
Oct 14, 2008 0.9377 0.9377 0.9377 0.9377 0 +0.00(+0.00%)
Oct 13, 2008 1.042 1.042 0.9377 0.9377 15,859 +0.00(+0.00%)
Oct 10, 2008 1.068 1.164 0.8596 0.9377 7,678 -0.23(-20.00%)
Oct 09, 2008 1.172 1.172 1.172 1.172 12,185 +0.08(+7.14%)
Oct 08, 2008 1.071 1.226 1.068 1.094 13,475 +0.02(+1.94%)
Oct 06, 2008 1.073 1.073 1.073 1.073 0 -0.10(-8.65%)
Oct 03, 2008 1.172 1.175 1.172 1.175 5,566 -0.01(-0.88%)
Oct 02, 2008 1.185 1.185 1.185 1.185 38,282 +0.00(+0.00%)
Oct 01, 2008 1.185 1.185 1.185 1.185 25,337 +0.12(+10.97%)
Sep 29, 2008 1.146 1.068 1.068 1.068 2,687 -0.18(-14.58%)
Sep 26, 2008 1.248 1.250 1.248 1.250 1,151 -0.03(-2.04%)
Sep 25, 2008 1.276 1.276 1.276 1.276 4,606 -0.09(-6.49%)
Sep 24, 2008 1.365 1.368 1.365 1.365 1,535 +0.05(+3.46%)
Sep 22, 2008 1.319 1.319 1.319 1.319 0 +0.15(+12.56%)
Sep 19, 2008 1.172 1.172 1.172 1.172 1,727 -0.18(-13.46%)
Sep 18, 2008 1.355 1.355 1.355 1.355 0 +0.00(+0.00%)
Sep 17, 2008 1.172 1.381 1.159 1.355 4,311 +0.05(+4.00%)
Sep 16, 2008 1.276 1.416 1.250 1.302 46,594 -0.11(-7.92%)
Sep 15, 2008 1.414 1.414 1.414 1.414 383 +0.00(+0.00%)
Sep 12, 2008 1.366 1.414 1.287 1.414 21,978 +0.09(+6.47%)
Sep 11, 2008 1.355 1.355 1.328 1.328 10,173 -0.01(-0.58%)
Sep 10, 2008 1.336 1.478 1.328 1.336 5,631 -0.10(-6.73%)
Sep 09, 2008 1.433 1.435 1.433 1.433 14,204 +0.00(+0.00%)
Sep 05, 2008 1.433 1.433 1.433 1.433 1,919 +0.10(+7.63%)
Sep 04, 2008 1.331 1.331 1.331 1.331 383 -0.10(-7.09%)
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.