Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 2.369 2.657 2.369 2.560 96,789 +0.21(+9.01%)
Aug 28, 2015 2.242 2.396 2.242 2.348 83,541 +0.11(+4.91%)
Aug 27, 2015 2.094 2.238 2.073 2.238 49,275 +0.16(+7.96%)
Aug 26, 2015 2.111 2.111 2.073 2.073 4,561 -0.02(-0.81%)
Aug 25, 2015 2.073 2.111 2.052 2.090 32,936 +0.08(+3.84%)
Aug 24, 2015 1.967 2.035 1.832 2.013 7,497 +0.06(+2.98%)
Aug 21, 2015 1.993 2.077 1.904 1.955 22,479 -0.04(-1.91%)
Aug 20, 2015 1.946 1.993 1.942 1.993 12,193 +0.01(+0.32%)
Aug 19, 2015 1.993 1.993 1.980 1.986 2,250 -0.01(-0.32%)
Aug 18, 2015 1.967 2.065 1.967 1.993 14,216 +0.03(+1.29%)
Aug 17, 2015 1.985 1.989 1.967 1.967 5,171 +0.02(+0.87%)
Aug 14, 2015 2.107 2.107 1.950 1.950 1,382 -0.14(-6.49%)
Aug 13, 2015 2.086 2.086 2.086 2.086 460 +0.10(+5.12%)
Aug 12, 2015 2.090 2.090 1.984 1.984 709 -0.05(-2.50%)
Aug 11, 2015 2.090 2.099 2.035 2.035 1,916 -0.02(-1.03%)
Aug 10, 2015 2.048 2.056 2.036 2.056 2,202 +0.02(+1.19%)
Aug 07, 2015 2.031 2.111 2.014 2.032 8,603 -0.07(-3.55%)
Aug 06, 2015 2.035 2.111 2.031 2.107 7,941 +0.04(+2.05%)
Aug 05, 2015 2.090 2.094 2.065 2.065 1,964 -0.03(-1.41%)
Aug 04, 2015 2.094 2.094 2.094 2.094 248 +0.08(+3.99%)
Aug 03, 2015 2.014 2.014 2.014 2.014 621 -0.06(-2.78%)
Jul 30, 2015 2.094 2.071 2.071 2.071 2 -0.02(-0.89%)
Jul 29, 2015 2.086 2.090 2.086 2.090 716 +0.07(+3.72%)
Jul 28, 2015 2.017 2.017 2.015 2.015 976 +0.00(+0.06%)
Jul 27, 2015 2.010 2.018 2.010 2.014 10,929 -0.04(-2.06%)
Jul 24, 2015 2.029 2.056 2.029 2.056 787 -0.04(-1.82%)
Jul 23, 2015 2.027 2.094 1.991 2.094 19,513 +0.13(+6.68%)
Jul 22, 2015 1.989 1.989 1.963 1.963 1,075 -0.07(-3.33%)
Jul 21, 2015 1.963 2.031 1.963 2.031 11,874 +0.00(+0.00%)
Jul 20, 2015 2.031 2.031 2.031 2.031 2,637 -0.02(-0.83%)
Jul 17, 2015 2.038 2.048 2.038 2.048 2,904 +0.00(+0.21%)
Jul 16, 2015 2.052 2.052 1.950 2.044 7,499 +0.04(+2.00%)
Jul 15, 2015 2.056 2.056 1.976 2.004 3,862 -0.00(-0.10%)
Jul 14, 2015 1.972 2.010 1.972 2.005 7,201 +0.05(+2.55%)
Jul 10, 2015 2.001 1.956 1.956 1.956 68 +0.01(+0.48%)
Jul 09, 2015 1.934 1.946 1.904 1.946 6,275 +0.01(+0.44%)
Jul 08, 2015 1.946 1.984 1.938 1.938 6,823 -0.05(-2.55%)
Jul 07, 2015 1.989 1.989 1.934 1.989 37,339 +0.00(+0.00%)
Jul 06, 2015 2.022 2.022 1.989 1.989 6,372 -0.02(-1.05%)
Jul 02, 2015 2.001 2.010 2.010 2.010 26,708 +0.06(+2.86%)
Jul 01, 2015 1.954 1.954 1.954 1.954 1,524 -0.12(-5.81%)
Jun 30, 2015 2.073 2.080 2.031 2.074 6,194 +0.09(+4.54%)
Jun 29, 2015 2.031 2.039 1.963 1.984 21,019 -0.07(-3.54%)
Jun 26, 2015 2.103 2.103 2.038 2.057 7,015 -0.05(-2.37%)
Jun 25, 2015 2.110 2.110 2.107 2.107 3,013 +0.00(+0.17%)
Jun 24, 2015 2.115 2.115 2.103 2.103 5,199 -0.01(-0.57%)
Jun 23, 2015 2.154 2.154 2.111 2.115 9,572 -0.01(-0.54%)
Jun 22, 2015 2.083 2.154 2.079 2.127 30,293 +0.06(+2.81%)
Jun 19, 2015 2.107 2.107 2.039 2.069 5,956 -0.00(-0.21%)
Jun 18, 2015 2.103 2.103 1.811 2.073 24,134 -0.08(-3.92%)
Jun 17, 2015 2.052 2.158 2.052 2.158 8,764 +0.09(+4.29%)
Jun 16, 2015 2.073 2.073 2.068 2.069 9,428 -0.00(-0.20%)
Jun 15, 2015 2.031 2.073 1.997 2.073 7,201 -0.01(-0.41%)
Jun 12, 2015 2.082 2.085 2.005 2.082 15,296 -0.00(-0.20%)
Jun 11, 2015 2.082 2.125 2.082 2.086 23,434 -0.04(-1.79%)
Jun 10, 2015 2.137 2.158 2.103 2.124 16,102 +0.04(+1.99%)
Jun 09, 2015 2.082 2.090 2.082 2.082 17,154 +0.00(+0.04%)
Jun 08, 2015 2.011 2.115 2.011 2.082 23,765 +0.03(+1.32%)
Jun 05, 2015 2.007 2.057 1.998 2.055 12,547 +0.06(+2.81%)
Jun 04, 2015 1.944 2.044 1.919 1.998 15,819 +0.06(+3.23%)
Jun 03, 2015 1.882 1.951 1.881 1.936 2,281 +0.01(+0.65%)
Jun 02, 2015 1.894 1.923 1.890 1.923 9,857 -0.03(-1.49%)
Jun 01, 2015 1.982 1.982 1.890 1.953 52,341 -0.05(-2.70%)
May 29, 2015 2.082 2.182 1.886 2.007 73,745 -0.07(-3.60%)
May 28, 2015 1.824 2.159 1.803 2.082 98,065 +0.23(+12.36%)
May 27, 2015 1.803 1.861 1.803 1.853 4,059 +0.01(+0.45%)
May 26, 2015 1.807 1.844 1.807 1.844 487 +0.02(+1.37%)
May 22, 2015 1.811 1.819 1.819 1.819 5,524 +0.03(+1.63%)
May 21, 2015 1.869 1.869 1.790 1.790 12,985 -0.01(-0.46%)
May 19, 2015 1.799 1.799 1.799 1.799 93 -0.00(-0.24%)
May 18, 2015 1.799 1.820 1.787 1.803 6,715 +0.03(+1.41%)
May 14, 2015 1.811 1.778 1.778 1.778 19 -0.05(-2.95%)
May 13, 2015 1.824 1.832 1.811 1.832 7,931 +0.02(+1.15%)
May 12, 2015 1.823 1.823 1.811 1.811 487 -0.02(-0.89%)
May 11, 2015 1.832 1.832 1.806 1.827 4,996 -0.00(-0.25%)
May 08, 2015 1.769 1.832 1.749 1.832 41,032 +0.10(+5.52%)
May 07, 2015 1.794 1.794 1.732 1.736 7,080 +0.00(+0.24%)
May 06, 2015 1.753 1.819 1.732 1.732 13,832 -0.01(-0.48%)
May 05, 2015 1.886 1.886 1.740 1.740 32,818 -0.02(-1.42%)
May 04, 2015 1.765 1.790 1.753 1.765 6,012 -0.02(-1.40%)
May 01, 2015 1.790 1.790 1.790 1.790 338 -0.02(-0.92%)
Apr 30, 2015 1.749 1.807 1.749 1.807 8,639 +0.02(+1.17%)
Apr 29, 2015 1.753 1.786 1.749 1.786 6,540 +0.02(+0.94%)
Apr 28, 2015 1.799 1.828 1.762 1.769 5,529 -0.05(-2.97%)
Apr 27, 2015 1.823 1.823 1.823 1.823 1,325 -0.01(-0.46%)
Apr 24, 2015 1.832 1.832 1.832 1.832 2,560 +0.00(+0.23%)
Apr 23, 2015 1.769 1.865 1.769 1.828 2,464 +0.08(+4.52%)
Apr 22, 2015 1.749 1.749 1.749 1.749 2,401 +0.00(+0.00%)
Apr 20, 2015 1.832 1.749 1.749 1.749 79 -0.00(-0.24%)
Apr 17, 2015 1.882 1.882 1.751 1.753 5,164 +0.00(+0.00%)
Apr 15, 2015 1.749 1.753 1.753 1.753 9 +0.02(+1.20%)
Apr 14, 2015 1.778 1.778 1.728 1.732 14,515 -0.06(-3.47%)
Apr 13, 2015 1.811 1.839 1.790 1.794 6,146 -0.03(-1.83%)
Apr 10, 2015 1.828 1.828 1.828 1.828 867 -0.05(-2.88%)
Apr 09, 2015 1.769 1.882 1.753 1.882 44,133 +0.14(+7.88%)
Apr 08, 2015 1.744 1.744 1.744 1.744 6,485 +0.01(+0.72%)
Apr 07, 2015 1.711 1.736 1.711 1.732 1,474 -0.00(-0.24%)
Apr 06, 2015 1.653 1.736 1.653 1.736 16,085 +0.07(+4.25%)
Apr 02, 2015 1.711 1.665 1.665 1.665 16,333 -0.00(-0.25%)
Apr 01, 2015 1.707 1.749 1.669 1.669 11,342 -0.05(-2.86%)
Mar 31, 2015 1.762 1.762 1.707 1.719 20,022 +0.01(+0.68%)
Mar 30, 2015 1.728 1.744 1.665 1.707 8,414 -0.04(-2.38%)
Mar 27, 2015 1.740 1.749 1.740 1.749 4,578 -0.02(-1.07%)
Mar 26, 2015 1.778 1.778 1.744 1.768 2,526 -0.01(-0.57%)
Mar 25, 2015 1.719 1.778 1.684 1.778 6,271 +0.04(+2.15%)
Mar 24, 2015 1.703 1.761 1.703 1.740 4,554 +0.04(+2.65%)
Mar 23, 2015 1.669 1.695 1.669 1.695 2,798 +0.02(+1.04%)
Mar 20, 2015 1.703 1.728 1.678 1.678 4,943 +0.02(+1.51%)
Mar 19, 2015 1.678 1.728 1.653 1.653 14,868 -0.02(-0.99%)
Mar 18, 2015 1.669 1.669 1.661 1.669 5,565 -0.00(-0.25%)
Mar 17, 2015 1.667 1.703 1.658 1.674 36,891 -0.02(-0.99%)
Mar 16, 2015 1.711 1.728 1.678 1.690 37,557 -0.08(-4.70%)
Mar 13, 2015 1.765 1.774 1.694 1.774 29,464 +0.01(+0.47%)
Mar 12, 2015 1.744 1.765 1.728 1.765 5,255 +0.02(+1.19%)
Mar 11, 2015 1.744 1.753 1.694 1.744 6,144 +0.03(+1.95%)
Mar 10, 2015 1.715 1.715 1.694 1.711 10,438 +0.01(+0.72%)
Mar 09, 2015 1.715 1.736 1.654 1.699 16,834 -0.04(-2.12%)
Mar 06, 2015 1.774 1.774 1.725 1.736 14,253 -0.03(-1.46%)
Mar 05, 2015 1.752 1.784 1.736 1.761 8,315 -0.01(-0.32%)
Mar 04, 2015 1.760 1.767 1.760 1.767 1,594 -0.01(-0.76%)
Mar 03, 2015 1.736 1.781 1.736 1.781 1,285 +0.02(+1.16%)
Feb 27, 2015 1.801 1.760 1.760 1.760 137 +0.02(+1.17%)
Feb 26, 2015 1.736 1.756 1.736 1.740 12,755 -0.02(-1.39%)
Feb 25, 2015 1.793 1.793 1.764 1.764 2,634 -0.05(-2.92%)
Feb 24, 2015 1.813 1.817 1.776 1.817 4,446 +0.05(+2.77%)
Feb 23, 2015 1.723 1.768 1.723 1.768 7,341 +0.04(+2.61%)
Feb 20, 2015 1.736 1.772 1.723 1.723 13,507 -0.02(-0.94%)
Feb 19, 2015 1.760 1.760 1.740 1.740 1,777 -0.03(-1.61%)
Feb 18, 2015 1.796 1.796 1.768 1.768 2,233 +0.04(+2.34%)
Feb 17, 2015 1.750 1.754 1.728 1.728 11,107 +0.02(+1.22%)
Feb 13, 2015 1.744 1.707 1.707 1.707 14,937 -0.05(-3.04%)
Feb 12, 2015 1.734 1.764 1.734 1.761 4,696 -0.02(-0.89%)
Feb 11, 2015 1.715 1.776 1.715 1.776 1,408 +0.06(+3.57%)
Feb 10, 2015 1.748 1.748 1.711 1.715 18,181 -0.04(-2.33%)
Feb 09, 2015 1.707 1.785 1.699 1.756 16,825 +0.07(+4.37%)
Feb 06, 2015 1.707 1.707 1.646 1.683 8,979 -0.04(-2.14%)
Feb 05, 2015 1.719 1.745 1.572 1.719 105,671 -0.01(-0.77%)
Feb 04, 2015 1.719 1.733 1.719 1.733 2,208 +0.00(+0.11%)
Feb 03, 2015 1.748 1.748 1.723 1.731 4,099 -0.02(-0.98%)
Feb 02, 2015 1.744 1.748 1.715 1.748 2,916 +0.00(+0.02%)
Jan 30, 2015 1.695 1.747 1.687 1.747 9,856 +0.04(+2.61%)
Jan 29, 2015 1.772 1.772 1.703 1.703 9,868 -0.04(-2.11%)
Jan 28, 2015 1.805 1.805 1.740 1.740 6,325 -0.06(-3.20%)
Jan 27, 2015 1.711 1.805 1.711 1.797 36,145 +0.02(+1.41%)
Jan 26, 2015 1.683 1.789 1.674 1.772 8,903 +0.05(+2.84%)
Jan 23, 2015 1.789 1.827 1.703 1.723 46,858 -0.02(-1.17%)
Jan 22, 2015 1.809 1.809 1.715 1.744 12,691 -0.01(-0.70%)
Jan 21, 2015 1.793 1.803 1.703 1.756 41,645 -0.04(-2.49%)
Jan 20, 2015 1.834 1.834 1.768 1.801 7,052 +0.00(+0.23%)
Jan 16, 2015 1.919 1.928 1.772 1.797 67,523 -0.17(-8.81%)
Jan 15, 2015 2.046 2.132 1.752 1.970 119,798 -0.33(-14.45%)
Jan 14, 2015 2.328 2.328 2.299 2.303 24,433 -0.07(-2.76%)
Jan 13, 2015 2.271 2.369 2.271 2.369 9,692 +0.04(+1.82%)
Jan 12, 2015 2.401 2.450 2.401 2.326 27,829 +0.08(+3.57%)
Jan 09, 2015 2.246 2.254 2.164 2.246 40,996 +0.01(+0.33%)
Jan 08, 2015 2.226 2.250 2.226 2.239 23,047 +0.00(+0.04%)
Jan 07, 2015 2.144 2.238 2.132 2.238 65,162 +0.11(+5.38%)
Jan 06, 2015 1.990 2.124 1.990 2.124 78,836 +0.13(+6.34%)
Jan 05, 2015 1.981 2.001 1.960 1.997 28,706 +0.02(+0.78%)
Jan 02, 2015 1.989 1.993 1.981 1.981 6,572 +0.00(+0.13%)
Dec 31, 2014 1.960 1.979 1.979 1.979 4,162 +0.01(+0.74%)
Dec 30, 2014 1.993 1.993 1.964 1.964 1,628 -0.00(-0.21%)
Dec 29, 2014 1.915 1.981 1.915 1.968 27,205 +0.07(+3.88%)
Dec 26, 2014 1.944 1.952 1.879 1.895 24,727 -0.02(-1.07%)
Dec 24, 2014 1.944 1.915 1.915 1.915 29,874 +0.01(+0.64%)
Dec 23, 2014 1.907 1.937 1.903 1.903 9,021 +0.00(+0.00%)
Dec 22, 2014 1.866 1.952 1.830 1.903 25,794 +0.03(+1.75%)
Dec 19, 2014 1.960 1.960 1.866 1.870 7,725 -0.08(-3.98%)
Dec 18, 2014 1.981 1.981 1.821 1.948 34,061 +0.01(+0.42%)
Dec 17, 2014 1.928 1.940 1.928 1.940 739 +0.07(+3.49%)
Dec 16, 2014 1.858 1.940 1.801 1.874 21,908 -0.00(-0.22%)
Dec 15, 2014 1.911 1.911 1.874 1.879 9,941 -0.06(-3.13%)
Dec 12, 2014 1.891 1.940 1.891 1.939 8,905 +0.01(+0.71%)
Dec 11, 2014 1.977 1.977 1.888 1.925 11,266 -0.05(-2.58%)
Dec 10, 2014 1.923 1.977 1.923 1.977 675 +0.03(+1.47%)
Dec 09, 2014 1.912 1.960 1.860 1.948 48,994 -0.01(-0.41%)
Dec 08, 2014 1.956 1.960 1.936 1.956 30,074 +0.04(+2.21%)
Dec 05, 2014 1.948 1.952 1.848 1.914 16,935 -0.03(-1.54%)
Dec 04, 2014 1.856 1.944 1.856 1.944 28,704 +0.06(+3.18%)
Dec 03, 2014 1.711 1.888 1.711 1.884 122,552 +0.17(+10.20%)
Dec 02, 2014 1.719 1.719 1.701 1.709 19,228 -0.01(-0.56%)
Dec 01, 2014 1.715 1.727 1.695 1.719 13,708 +0.02(+1.42%)
Nov 28, 2014 1.711 1.735 1.695 1.695 9,498 -0.01(-0.47%)
Nov 26, 2014 1.711 1.703 1.703 1.703 13,195 +0.01(+0.47%)
Nov 25, 2014 1.707 1.759 1.695 1.695 70,406 -0.02(-0.94%)
Nov 24, 2014 1.711 1.751 1.699 1.711 38,521 -0.00(-0.23%)
Nov 21, 2014 1.711 1.743 1.703 1.715 10,295 +0.04(+2.15%)
Nov 20, 2014 1.691 1.763 1.647 1.679 170,704 -0.02(-1.38%)
Nov 19, 2014 1.702 1.702 1.702 1.702 497 +0.02(+0.92%)
Nov 18, 2014 1.707 1.719 1.687 1.687 6,351 -0.01(-0.47%)
Nov 17, 2014 1.755 1.755 1.671 1.695 29,429 -0.03(-1.63%)
Nov 14, 2014 1.695 1.751 1.667 1.723 25,717 +0.03(+1.66%)
Nov 13, 2014 1.723 1.807 1.683 1.695 128,430 +0.00(+0.19%)
Nov 12, 2014 1.687 1.692 1.687 1.692 3,488 +0.02(+1.49%)
Nov 11, 2014 1.707 1.751 1.659 1.667 6,032 -0.03(-1.66%)
Nov 10, 2014 1.691 1.779 1.651 1.695 154,827 +0.04(+2.43%)
Nov 07, 2014 1.775 1.795 1.655 1.655 90,872 -0.08(-4.63%)
Nov 06, 2014 1.723 1.779 1.711 1.735 83,664 +0.03(+1.65%)
Nov 05, 2014 1.735 1.747 1.687 1.707 16,758 -0.03(-1.85%)
Nov 04, 2014 1.767 1.771 1.739 1.739 16,430 -0.03(-1.59%)
Nov 03, 2014 1.707 1.771 1.707 1.767 4,538 +0.01(+0.68%)
Oct 31, 2014 1.755 1.755 1.727 1.755 1,573 +0.03(+1.63%)
Oct 30, 2014 1.771 1.775 1.703 1.727 2,076 -0.03(-1.89%)
Oct 29, 2014 1.703 1.775 1.695 1.760 6,993 +0.07(+3.86%)
Oct 28, 2014 1.739 1.856 1.695 1.695 22,353 -0.03(-1.60%)
Oct 27, 2014 1.695 1.722 1.695 1.722 4,367 +0.03(+1.62%)
Oct 24, 2014 1.695 1.799 1.695 1.695 8,029 -0.02(-1.12%)
Oct 23, 2014 1.691 1.714 1.691 1.714 2,432 +0.04(+2.35%)
Oct 22, 2014 1.751 1.792 1.675 1.675 25,913 -0.09(-5.37%)
Oct 21, 2014 1.739 1.807 1.739 1.770 2,751 +0.02(+1.30%)
Oct 20, 2014 1.671 1.747 1.671 1.747 8,751 +0.08(+4.57%)
Oct 17, 2014 1.635 1.695 1.635 1.671 14,659 +0.05(+2.97%)
Oct 16, 2014 1.807 1.823 1.577 1.623 87,857 -0.25(-13.30%)
Oct 15, 2014 1.848 1.799 1.799 1.872 62,944 +0.07(+4.02%)
Oct 14, 2014 1.787 1.799 1.787 1.799 12,580 +0.02(+1.13%)
Oct 13, 2014 1.755 1.779 1.755 1.779 9,453 +0.02(+1.37%)
Oct 10, 2014 1.763 1.783 1.755 1.755 3,831 -0.02(-0.91%)
Oct 09, 2014 1.775 1.780 1.767 1.771 8,338 -0.00(-0.23%)
Oct 08, 2014 1.775 1.775 1.775 1.775 515 +0.01(+0.69%)
Oct 06, 2014 1.759 1.763 1.763 1.763 343 -0.01(-0.45%)
Oct 03, 2014 1.767 1.838 1.747 1.771 10,636 +0.03(+1.92%)
Oct 02, 2014 1.735 1.738 1.731 1.738 1,742 +0.01(+0.39%)
Oct 01, 2014 1.848 1.848 1.731 1.731 21,596 -0.14(-7.35%)
Sep 30, 2014 1.868 1.868 1.868 1.868 1,922 +0.01(+0.69%)
Sep 29, 2014 1.888 1.888 1.827 1.856 12,533 -0.04(-2.12%)
Sep 26, 2014 1.908 1.968 1.896 1.896 12,767 -0.04(-2.28%)
Sep 24, 2014 1.940 1.940 1.940 1.940 67 +0.03(+1.37%)
Sep 23, 2014 1.914 1.914 1.914 1.914 405 +0.01(+0.31%)
Sep 22, 2014 1.950 1.952 1.908 1.908 13,880 -0.03(-1.66%)
Sep 19, 2014 1.968 1.980 1.960 1.940 22,266 +0.02(+1.05%)
Sep 17, 2014 1.900 1.920 1.920 1.920 109 -0.03(-1.65%)
Sep 16, 2014 1.900 1.968 1.900 1.952 3,836 +0.05(+2.38%)
Sep 15, 2014 1.916 1.968 1.900 1.907 12,217 -0.05(-2.73%)
Sep 11, 2014 1.936 1.960 1.960 1.960 164 +0.06(+3.39%)
Sep 10, 2014 1.940 1.944 1.896 1.896 2,534 -0.02(-1.05%)
Sep 09, 2014 1.896 1.916 1.896 1.916 4,989 +0.00(+0.00%)
Sep 08, 2014 1.916 1.916 1.900 1.916 3,658 +0.00(+0.00%)
Sep 05, 2014 1.912 1.916 1.888 1.916 14,293 +0.00(+0.00%)
Sep 04, 2014 1.916 1.916 1.916 1.916 860 +0.00(+0.00%)
Sep 03, 2014 1.892 1.892 1.884 1.916 8,303 +0.03(+1.74%)
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.