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 (%)
Sep 30, 2013 0.9982 0.9982 0.9982 0.9982 0 +0.02(+1.89%)
Sep 27, 2013 0.9797 0.9797 0.9797 0.9797 0 +0.00(+0.00%)
Sep 26, 2013 0.9760 0.9797 0.9724 0.9797 0 +0.01(+1.15%)
Sep 25, 2013 0.9760 1.002 0.9687 0.9687 0 -0.01(-1.13%)
Sep 24, 2013 1.020 1.020 0.9687 0.9797 0 -0.04(-3.60%)
Sep 23, 2013 0.9834 1.016 0.9834 1.016 0 +0.01(+1.44%)
Sep 20, 2013 0.9834 1.006 0.9613 1.002 0 +0.08(+8.40%)
Sep 19, 2013 0.9206 0.9243 0.9206 0.9243 0 +0.01(+0.59%)
Sep 18, 2013 0.9280 0.9502 0.9058 0.9189 0 -0.04(-3.67%)
Sep 17, 2013 0.9576 0.9908 0.9280 0.9539 0 -0.06(-5.84%)
Sep 16, 2013 1.035 1.035 1.007 1.013 0 -0.02(-2.14%)
Sep 13, 2013 1.028 1.046 1.028 1.035 0 -0.00(-0.01%)
Sep 12, 2013 1.039 1.072 0.9613 1.035 0 -0.02(-2.10%)
Sep 11, 2013 1.098 1.098 1.057 1.057 0 -0.02(-2.19%)
Sep 10, 2013 1.076 1.101 1.076 1.081 0 -0.01(-0.85%)
Sep 09, 2013 1.098 1.098 1.051 1.090 0 -0.01(-0.52%)
Sep 06, 2013 1.087 1.096 1.087 1.096 0 -0.00(-0.14%)
Sep 05, 2013 1.090 1.101 1.087 1.098 0 +0.00(+0.03%)
Sep 04, 2013 1.080 1.097 1.080 1.097 0 +0.02(+1.63%)
Sep 03, 2013 1.098 1.106 1.047 1.080 0 -0.02(-2.25%)
Aug 28, 2013 1.108 1.104 1.104 1.104 4,723 +0.01(+0.95%)
Aug 27, 2013 1.105 1.116 1.094 1.094 0 -0.01(-0.97%)
Aug 26, 2013 1.105 1.105 1.105 1.105 0 +0.00(+0.18%)
Aug 23, 2013 1.098 1.105 1.094 1.103 0 +0.00(+0.06%)
Aug 22, 2013 1.102 1.102 1.102 1.102 0 -0.00(-0.24%)
Aug 21, 2013 1.108 1.108 1.098 1.105 0 -0.00(-0.33%)
Aug 20, 2013 1.108 1.108 1.108 1.108 0 +0.01(+0.70%)
Aug 19, 2013 1.098 1.101 1.098 1.101 0 +0.00(+0.29%)
Aug 16, 2013 1.098 1.108 1.098 1.098 0 +0.00(+0.00%)
Aug 15, 2013 1.098 1.098 1.098 1.098 25,161 -0.00(-0.09%)
Aug 14, 2013 1.107 1.107 1.098 1.099 0 -0.01(-0.56%)
Aug 13, 2013 1.108 1.108 1.098 1.105 26,620 -0.01(-0.65%)
Aug 09, 2013 1.119 1.112 1.112 1.112 1,945 -0.00(-0.32%)
Aug 08, 2013 1.116 1.130 1.116 1.116 6,669 -0.00(-0.32%)
Aug 07, 2013 1.119 1.119 1.119 1.119 277 +0.00(+0.32%)
Aug 06, 2013 1.112 1.116 1.105 1.116 13,477 +0.00(+0.21%)
Aug 05, 2013 1.141 1.141 1.113 1.113 4,890 -0.00(-0.21%)
Aug 02, 2013 1.148 1.148 1.116 1.116 10,948 -0.01(-0.64%)
Aug 01, 2013 1.119 1.159 1.119 1.123 16,116 +0.00(+0.32%)
Jul 31, 2013 1.164 1.166 1.116 1.119 0 -0.04(-3.71%)
Jul 30, 2013 1.166 1.173 1.159 1.162 0 -0.01(-0.92%)
Jul 29, 2013 1.116 1.177 1.116 1.173 0 +0.05(+4.49%)
Jul 26, 2013 1.112 1.123 1.105 1.123 0 +0.02(+1.63%)
Jul 25, 2013 1.105 1.105 1.098 1.105 0 +0.01(+0.66%)
Jul 24, 2013 1.098 1.107 1.098 1.098 0 -0.01(-0.97%)
Jul 23, 2013 1.098 1.116 1.098 1.108 0 +0.01(+1.32%)
Jul 22, 2013 1.101 1.116 1.090 1.094 0 -0.01(-1.30%)
Jul 19, 2013 1.159 1.159 1.101 1.108 0 -0.05(-4.05%)
Jul 18, 2013 1.157 1.157 1.155 1.155 0 +0.03(+2.49%)
Jul 17, 2013 1.137 1.162 1.101 1.127 7,258 -0.01(-0.62%)
Jul 16, 2013 1.170 1.170 1.098 1.134 0 -0.04(-3.03%)
Jul 15, 2013 1.144 1.180 1.134 1.170 0 +0.03(+2.20%)
Jul 12, 2013 1.152 1.152 1.098 1.144 0 -0.04(-3.34%)
Jul 11, 2013 1.171 1.184 1.159 1.184 0 +0.03(+2.81%)
Jul 10, 2013 1.159 1.164 1.152 1.152 0 -0.03(-2.14%)
Jul 09, 2013 1.159 1.177 1.152 1.177 0 +0.03(+2.18%)
Jul 08, 2013 1.138 1.152 1.137 1.152 0 +0.01(+1.32%)
Jul 05, 2013 1.137 1.141 1.137 1.137 0 +0.01(+0.88%)
Jul 03, 2013 1.119 1.148 1.119 1.127 0 +0.00(+0.35%)
Jul 02, 2013 1.123 1.126 1.123 1.123 0 -0.01(-0.95%)
Jul 01, 2013 1.116 1.141 1.094 1.134 0 +0.01(+0.64%)
Jun 28, 2013 1.090 1.126 1.090 1.126 2,228 +0.03(+2.62%)
Jun 27, 2013 1.137 1.137 1.098 1.098 0 -0.05(-4.69%)
Jun 26, 2013 1.116 1.159 1.116 1.152 0 +0.03(+2.89%)
Jun 25, 2013 1.227 1.227 1.105 1.119 0 -0.11(-8.80%)
Jun 24, 2013 1.227 1.227 1.209 1.227 0 +0.01(+0.59%)
Jun 21, 2013 1.224 1.227 1.213 1.220 12,476 +0.01(+0.59%)
Jun 20, 2013 1.231 1.234 1.213 1.213 0 -0.02(-1.75%)
Jun 19, 2013 1.252 1.252 1.234 1.234 0 -0.00(-0.32%)
Jun 18, 2013 1.242 1.242 1.238 1.238 0 +0.00(+0.22%)
Jun 17, 2013 1.231 1.236 1.231 1.236 0 -0.00(-0.19%)
Jun 14, 2013 1.231 1.260 1.231 1.238 0 -0.01(-1.15%)
Jun 13, 2013 1.274 1.274 1.231 1.252 4,223 -0.02(-1.39%)
Jun 12, 2013 1.263 1.274 1.263 1.270 12,426 +0.02(+1.41%)
Jun 11, 2013 1.259 1.259 1.252 1.252 5,747 -0.01(-0.56%)
Jun 10, 2013 1.238 1.263 1.238 1.259 0 +0.01(+0.84%)
Jun 07, 2013 1.238 1.253 1.238 1.249 0 -0.00(-0.28%)
Jun 06, 2013 1.259 1.259 1.238 1.252 0 -0.01(-0.56%)
Jun 05, 2013 1.235 1.263 1.235 1.259 0 +0.02(+1.99%)
Jun 04, 2013 1.242 1.263 1.235 1.235 0 -0.02(-1.57%)
Jun 03, 2013 1.255 1.255 1.242 1.254 7,675 +0.01(+0.45%)
May 31, 2013 1.254 1.254 1.249 1.249 1,705 -0.01(-0.95%)
May 30, 2013 1.263 1.263 1.260 1.261 0 -0.00(-0.09%)
May 29, 2013 1.249 1.266 1.238 1.262 29,302 +0.01(+0.76%)
May 28, 2013 1.264 1.266 1.240 1.252 19,730 +0.00(+0.28%)
May 24, 2013 1.248 1.270 1.248 1.249 0 -0.02(-1.93%)
May 23, 2013 1.231 1.276 1.231 1.273 0 +0.02(+1.97%)
May 22, 2013 1.256 1.266 1.231 1.249 0 -0.01(-0.56%)
May 21, 2013 1.256 1.256 1.252 1.256 0 +0.01(+0.85%)
May 20, 2013 1.256 1.256 1.231 1.245 0 -0.01(-0.80%)
May 17, 2013 1.238 1.255 1.238 1.255 0 +0.02(+1.38%)
May 16, 2013 1.242 1.252 1.235 1.238 16,481 -0.00(-0.28%)
May 15, 2013 1.235 1.245 1.235 1.242 0 +0.00(+0.28%)
May 13, 2013 1.249 1.249 1.238 1.238 0 +0.00(+0.29%)
May 10, 2013 1.242 1.256 1.235 1.235 0 -0.01(-0.57%)
May 09, 2013 1.245 1.247 1.238 1.242 0 +0.01(+0.57%)
May 08, 2013 1.256 1.256 1.235 1.235 0 -0.01(-0.56%)
May 07, 2013 1.231 1.257 1.231 1.242 0 +0.01(+0.57%)
May 06, 2013 1.235 1.263 1.231 1.235 0 +0.00(+0.00%)
May 03, 2013 1.259 1.273 1.235 1.235 0 -0.04(-3.04%)
May 02, 2013 1.238 1.280 1.235 1.273 0 +0.00(+0.28%)
May 01, 2013 1.245 1.277 1.231 1.270 0 +0.04(+3.14%)
Apr 30, 2013 1.291 1.295 1.214 1.231 0 -0.05(-3.85%)
Apr 29, 2013 1.249 1.291 1.245 1.280 51,201 +0.03(+2.25%)
Apr 26, 2013 1.252 1.252 1.219 1.252 15,663 +0.01(+0.57%)
Apr 24, 2013 1.245 1.245 1.245 1.245 0 -0.02(-1.67%)
Apr 23, 2013 1.266 1.266 1.265 1.266 3,419 +0.00(+0.00%)
Apr 22, 2013 1.232 1.266 1.221 1.266 20,515 +0.04(+2.86%)
Apr 19, 2013 1.228 1.249 1.196 1.231 27,673 +0.02(+1.45%)
Apr 18, 2013 1.217 1.219 1.214 1.214 6,879 -0.00(-0.29%)
Apr 17, 2013 1.249 1.256 1.214 1.217 15,364 -0.03(-2.54%)
Apr 16, 2013 1.238 1.249 1.214 1.249 14,113 +0.01(+1.14%)
Apr 15, 2013 1.256 1.256 1.231 1.235 12,365 -0.01(-1.13%)
Apr 12, 2013 1.252 1.290 1.231 1.249 27,005 -0.04(-3.01%)
Apr 11, 2013 1.291 1.305 1.277 1.288 31,360 -0.05(-3.43%)
Apr 10, 2013 1.333 1.333 1.273 1.333 37,557 +0.02(+1.61%)
Apr 09, 2013 1.325 1.325 1.312 1.312 1,705 -0.02(-1.32%)
Apr 08, 2013 1.316 1.330 1.316 1.330 16,555 +0.02(+1.29%)
Apr 05, 2013 1.291 1.354 1.291 1.313 8,812 -0.01(-0.48%)
Apr 04, 2013 1.320 1.320 1.319 1.319 852 -0.03(-2.35%)
Apr 03, 2013 1.302 1.354 1.302 1.351 10,927 +0.04(+2.95%)
Apr 02, 2013 1.354 1.354 1.309 1.312 36,326 -0.03(-2.36%)
Mar 28, 2013 1.316 1.344 1.344 1.344 12,791 +0.03(+2.14%)
Mar 27, 2013 1.312 1.322 1.312 1.316 5,969 -0.00(-0.27%)
Mar 26, 2013 1.319 1.319 1.312 1.319 7,473 -0.01(-0.53%)
Mar 25, 2013 1.330 1.333 1.323 1.326 19,293 +0.00(+0.27%)
Mar 22, 2013 1.354 1.354 1.323 1.323 41,155 -0.03(-2.29%)
Mar 20, 2013 1.354 1.354 1.354 1.354 3,979 -0.00(-0.04%)
Mar 19, 2013 1.347 1.354 1.333 1.354 17,323 +0.00(+0.00%)
Mar 18, 2013 1.371 1.371 1.354 1.354 16,731 -0.02(-1.28%)
Mar 15, 2013 1.390 1.404 1.354 1.372 24,017 -0.01(-0.77%)
Mar 14, 2013 1.365 1.383 1.337 1.383 17,485 +0.01(+0.77%)
Mar 13, 2013 1.351 1.372 1.351 1.372 29,734 +0.04(+2.90%)
Mar 12, 2013 1.326 1.344 1.326 1.333 11,932 -0.00(-0.26%)
Mar 11, 2013 1.378 1.378 1.330 1.337 50,526 +0.01(+0.78%)
Mar 08, 2013 1.371 1.371 1.326 1.326 25,865 -0.03(-2.53%)
Mar 07, 2013 1.354 1.368 1.344 1.361 58,671 +0.02(+1.28%)
Mar 06, 2013 1.350 1.354 1.337 1.344 22,640 +0.01(+0.52%)
Mar 05, 2013 1.340 1.350 1.316 1.337 35,679 -0.01(-0.77%)
Mar 04, 2013 1.337 1.350 1.337 1.347 37,125 +0.01(+0.82%)
Mar 01, 2013 1.323 1.337 1.323 1.336 30,030 -0.01(-0.82%)
Feb 28, 2013 1.347 1.347 1.337 1.347 5,317 +0.00(+0.33%)
Feb 27, 2013 1.349 1.350 1.326 1.343 15,761 -0.01(-0.78%)
Feb 26, 2013 1.350 1.354 1.347 1.353 17,114 +0.00(+0.20%)
Feb 25, 2013 1.344 1.354 1.339 1.350 45,429 +0.01(+0.98%)
Feb 22, 2013 1.343 1.343 1.337 1.337 4,313 +0.01(+0.57%)
Feb 21, 2013 1.344 1.344 1.330 1.330 2,612 -0.01(-1.02%)
Feb 20, 2013 1.323 1.344 1.323 1.344 6,530 +0.02(+1.30%)
Feb 19, 2013 1.326 1.346 1.316 1.326 28,356 -0.01(-0.77%)
Feb 15, 2013 1.344 1.344 1.309 1.337 69,608 +0.00(+0.21%)
Feb 14, 2013 1.348 1.348 1.334 1.334 870 +0.01(+0.57%)
Feb 13, 2013 1.344 1.344 1.326 1.326 6,690 -0.00(-0.12%)
Feb 12, 2013 1.344 1.371 1.326 1.328 28,695 -0.00(-0.13%)
Feb 11, 2013 1.344 1.347 1.330 1.330 26,640 -0.02(-1.78%)
Feb 08, 2013 1.354 1.354 1.340 1.354 14,643 +0.01(+0.77%)
Feb 07, 2013 1.326 1.344 1.326 1.344 24,672 +0.01(+0.77%)
Feb 06, 2013 1.326 1.337 1.326 1.333 8,417 -0.01(-1.02%)
Feb 04, 2013 1.344 1.368 1.337 1.347 19,883 +0.02(+1.29%)
Feb 01, 2013 1.371 1.371 1.330 1.330 30,936 -0.03(-2.28%)
Jan 31, 2013 1.375 1.375 1.337 1.361 39,383 +0.02(+1.80%)
Jan 30, 2013 1.337 1.371 1.337 1.337 9,903 -0.00(-0.25%)
Jan 29, 2013 1.340 1.371 1.333 1.340 6,139 +0.01(+0.52%)
Jan 28, 2013 1.347 1.361 1.333 1.333 29,476 -0.01(-1.02%)
Jan 25, 2013 1.337 1.371 1.337 1.347 17,415 -0.03(-2.00%)
Jan 24, 2013 1.361 1.375 1.361 1.375 5,224 +0.00(+0.25%)
Jan 23, 2013 1.354 1.375 1.330 1.371 25,198 +0.03(+2.05%)
Jan 22, 2013 1.333 1.368 1.333 1.344 2,899 +0.01(+0.52%)
Jan 18, 2013 1.364 1.378 1.337 1.337 5,486 -0.04(-3.00%)
Jan 17, 2013 1.378 1.378 1.378 1.378 5,805 +0.01(+1.01%)
Jan 16, 2013 1.361 1.378 1.344 1.364 14,913 +0.02(+1.54%)
Jan 15, 2013 1.371 1.371 1.344 1.344 580 -0.03(-2.26%)
Jan 14, 2013 1.375 1.378 1.375 1.375 6,414 +0.00(+0.00%)
Jan 11, 2013 1.371 1.375 1.353 1.375 9,242 +0.00(+0.25%)
Jan 10, 2013 1.347 1.371 1.344 1.371 11,628 +0.01(+0.51%)
Jan 09, 2013 1.350 1.368 1.330 1.364 14,524 +0.02(+1.53%)
Jan 08, 2013 1.344 1.344 1.344 1.344 2,902 -0.01(-0.51%)
Jan 07, 2013 1.350 1.350 1.350 1.350 5,654 +0.00(+0.26%)
Jan 04, 2013 1.350 1.350 1.344 1.347 5,224 -0.00(-0.25%)
Jan 03, 2013 1.330 1.350 1.330 1.350 41,441 +0.03(+2.08%)
Jan 02, 2013 1.361 1.378 1.323 1.323 35,702 +0.02(+1.32%)
Dec 31, 2012 1.313 1.368 1.306 1.306 26,123 -0.03(-2.04%)
Dec 28, 2012 1.309 1.371 1.309 1.333 22,960 +0.02(+1.82%)
Dec 27, 2012 1.344 1.344 1.309 1.309 25,723 -0.03(-2.56%)
Dec 26, 2012 1.368 1.368 1.336 1.344 35,206 -0.05(-3.51%)
Dec 24, 2012 1.392 1.395 1.363 1.392 13,575 +0.01(+0.80%)
Dec 21, 2012 1.375 1.381 1.337 1.381 15,180 +0.02(+1.52%)
Dec 20, 2012 1.347 1.368 1.347 1.361 1,451 -0.01(-1.00%)
Dec 19, 2012 1.333 1.375 1.333 1.375 6,676 +0.06(+4.18%)
Dec 18, 2012 1.371 1.375 1.313 1.319 20,933 -0.03(-2.54%)
Dec 17, 2012 1.350 1.378 1.333 1.354 27,183 +0.03(+1.95%)
Dec 14, 2012 1.399 1.399 1.309 1.328 42,497 -0.09(-6.43%)
Dec 13, 2012 1.392 1.419 1.392 1.419 26,559 +0.00(+0.25%)
Dec 12, 2012 1.375 1.416 1.319 1.416 33,093 +0.08(+5.93%)
Dec 11, 2012 1.387 1.387 1.320 1.337 47,142 -0.00(-0.00%)
Dec 10, 2012 1.352 1.353 1.330 1.337 11,820 -0.01(-0.50%)
Dec 07, 2012 1.320 1.370 1.320 1.343 14,872 +0.02(+1.52%)
Dec 06, 2012 1.327 1.337 1.323 1.323 27,826 -0.01(-1.00%)
Dec 05, 2012 1.343 1.343 1.337 1.337 14,363 +0.01(+1.01%)
Dec 04, 2012 1.353 1.353 1.323 1.323 19,181 +0.03(+2.59%)
Nov 30, 2012 1.307 1.307 1.287 1.290 18,373 -0.03(-2.28%)
Nov 29, 2012 1.300 1.320 1.297 1.320 8,121 +0.03(+2.07%)
Nov 28, 2012 1.310 1.310 1.287 1.293 30,663 -0.02(-1.28%)
Nov 27, 2012 1.320 1.320 1.310 1.310 7,705 +0.00(+0.00%)
Nov 26, 2012 1.310 1.317 1.310 1.310 11,969 -0.01(-0.48%)
Nov 23, 2012 1.317 1.320 1.316 1.316 3,590 +0.00(+0.23%)
Nov 21, 2012 1.317 1.317 1.313 1.313 5,984 +0.00(+0.25%)
Nov 20, 2012 1.307 1.317 1.307 1.310 2,483 +0.00(+0.00%)
Nov 19, 2012 1.303 1.310 1.299 1.310 13,199 +0.02(+1.82%)
Nov 16, 2012 1.287 1.287 1.287 1.287 3,590 +0.02(+1.58%)
Nov 15, 2012 1.320 1.320 1.253 1.267 38,701 -0.05(-4.05%)
Nov 14, 2012 1.323 1.324 1.320 1.320 7,630 -0.00(-0.26%)
Nov 13, 2012 1.333 1.333 1.323 1.323 1,645 -0.00(-0.25%)
Nov 12, 2012 1.330 1.330 1.327 1.327 11,015 +0.02(+1.53%)
Nov 08, 2012 1.307 1.307 1.307 1.307 0 -0.00(-0.25%)
Nov 07, 2012 1.303 1.310 1.303 1.310 8,896 -0.00(-0.25%)
Nov 06, 2012 1.317 1.317 1.313 1.313 7,690 -0.03(-2.48%)
Nov 05, 2012 1.323 1.350 1.323 1.347 7,062 +0.00(+0.25%)
Nov 02, 2012 1.337 1.347 1.317 1.343 21,545 +0.01(+1.00%)
Nov 01, 2012 1.330 1.337 1.310 1.330 5,518 +0.01(+0.76%)
Oct 31, 2012 1.328 1.337 1.297 1.320 13,675 -0.03(-2.23%)
Oct 26, 2012 1.317 1.350 1.350 1.350 9,276 +0.03(+2.28%)
Oct 25, 2012 1.321 1.343 1.320 1.320 10,503 -0.02(-1.20%)
Oct 24, 2012 1.311 1.337 1.311 1.336 3,345 +0.03(+2.51%)
Oct 23, 2012 1.310 1.336 1.303 1.303 8,079 -0.03(-2.50%)
Oct 19, 2012 1.337 1.342 1.330 1.337 8,875 +0.00(+0.00%)
Oct 18, 2012 1.337 1.350 1.329 1.337 26,123 +0.01(+1.01%)
Oct 16, 2012 1.337 1.323 1.323 1.323 6,882 -0.01(-0.64%)
Oct 15, 2012 1.337 1.337 1.330 1.332 10,045 -0.00(-0.36%)
Oct 12, 2012 1.337 1.337 1.333 1.337 2,992 +0.00(+0.00%)
Oct 11, 2012 1.337 1.337 1.337 1.337 26,931 +0.00(+0.25%)
Oct 10, 2012 1.327 1.333 1.320 1.333 7,098 +0.01(+0.76%)
Oct 08, 2012 1.320 1.323 1.323 1.323 7,181 +0.02(+1.80%)
Oct 05, 2012 1.320 1.350 1.300 1.300 16,895 +0.00(+0.00%)
Oct 04, 2012 1.310 1.343 1.300 1.300 7,882 -0.01(-0.87%)
Oct 03, 2012 1.300 1.323 1.300 1.311 12,239 +0.00(+0.10%)
Oct 02, 2012 1.320 1.320 1.301 1.310 6,343 -0.01(-0.76%)
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.