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

Educational Dev Cp (NQ: EDUC )

2.013 -0.127 (-5.93%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 (%)
Jun 30, 2010 1.494 1.499 1.494 1.497 4,153 +0.00(+0.22%)
Jun 29, 2010 1.486 1.507 1.475 1.494 21,780 +0.01(+0.92%)
Jun 24, 2010 1.532 1.480 1.480 1.480 20,988 -0.05(-3.37%)
Jun 23, 2010 1.524 1.562 1.480 1.532 16,135 +0.01(+0.71%)
Jun 22, 2010 1.548 1.548 1.480 1.521 1,472 -0.04(-2.44%)
Jun 21, 2010 1.548 1.559 1.548 1.559 4,113 +0.01(+0.73%)
Jun 18, 2010 1.472 1.548 1.472 1.548 9,883 +0.02(+1.04%)
Jun 15, 2010 1.534 1.532 1.532 1.532 34,981 +0.05(+3.48%)
Jun 14, 2010 1.494 1.494 1.480 1.480 1,196 -0.04(-2.68%)
Jun 10, 2010 1.521 1.521 1.521 1.521 0 +0.05(+3.13%)
Jun 08, 2010 1.475 1.475 1.475 1.475 0 -0.01(-0.89%)
Jun 07, 2010 1.461 1.512 1.461 1.488 4,422 +0.04(+2.75%)
Jun 04, 2010 1.461 1.538 1.448 1.448 2,258 -0.01(-0.82%)
Jun 03, 2010 1.422 1.461 1.422 1.460 10,161 +0.05(+3.29%)
Jun 02, 2010 1.461 1.461 1.368 1.414 25,114 -0.01(-0.56%)
Jun 01, 2010 1.560 1.560 1.400 1.422 149,885 -0.16(-10.31%)
May 28, 2010 1.621 1.629 1.585 1.585 42,611 -0.05(-3.17%)
May 27, 2010 1.637 1.637 1.637 1.637 3,763 +0.04(+2.33%)
May 26, 2010 1.605 1.637 1.600 1.600 18,994 -0.04(-2.27%)
May 25, 2010 1.607 1.661 1.600 1.637 4,516 +0.00(+0.00%)
May 24, 2010 1.637 1.637 1.637 1.637 22,258 +0.00(+0.00%)
May 21, 2010 1.631 1.637 1.631 1.637 14,301 +0.02(+1.48%)
May 20, 2010 1.607 1.613 1.607 1.613 10,538 -0.02(-1.46%)
May 19, 2010 1.637 1.661 1.635 1.637 16,559 +0.00(+0.00%)
May 18, 2010 1.634 1.637 1.622 1.637 9,728 +0.00(+0.00%)
May 17, 2010 1.628 1.637 1.610 1.637 1,505 +0.03(+1.82%)
May 13, 2010 1.607 1.607 1.607 1.607 0 -0.03(-1.79%)
May 12, 2010 1.637 1.637 1.609 1.637 11,102 +0.00(+0.16%)
May 11, 2010 1.637 1.637 1.634 1.634 36,507 +0.00(+0.00%)
May 10, 2010 1.658 1.658 1.634 1.634 5,513 +0.00(+0.16%)
May 07, 2010 1.608 1.658 1.608 1.631 6,586 +0.02(+1.49%)
May 06, 2010 1.613 1.613 1.607 1.607 3,631 +0.00(+0.00%)
May 05, 2010 1.631 1.631 1.607 1.607 3,010 -0.02(-1.30%)
May 04, 2010 1.607 1.658 1.607 1.629 7,271 -0.01(-0.49%)
Apr 30, 2010 1.637 1.637 1.637 1.637 0 -0.02(-1.28%)
Apr 29, 2010 1.658 1.658 1.621 1.658 20,820 +0.04(+2.30%)
Apr 28, 2010 1.639 1.690 1.621 1.621 46,228 -0.02(-0.97%)
Apr 26, 2010 1.637 1.637 1.637 1.637 0 -0.02(-1.04%)
Apr 23, 2010 1.623 1.698 1.623 1.654 27,000 +0.01(+0.40%)
Apr 22, 2010 1.647 1.647 1.647 1.647 1,129 +0.02(+1.31%)
Apr 21, 2010 1.636 1.637 1.626 1.626 10,048 -0.01(-0.65%)
Apr 20, 2010 1.637 1.637 1.629 1.637 5,728 -0.01(-0.65%)
Apr 19, 2010 1.698 1.698 1.626 1.647 14,828 +0.03(+1.64%)
Apr 16, 2010 1.637 1.698 1.621 1.621 11,667 -0.02(-0.97%)
Apr 15, 2010 1.661 1.682 1.610 1.637 9,032 -0.01(-0.65%)
Apr 14, 2010 1.647 1.647 1.647 1.647 1,881 +0.01(+0.65%)
Apr 13, 2010 1.637 1.637 1.621 1.637 4,892 -0.01(-0.65%)
Apr 12, 2010 1.621 1.647 1.621 1.647 9,043 -0.01(-0.80%)
Apr 09, 2010 1.640 1.661 1.634 1.661 21,923 +0.01(+0.89%)
Apr 08, 2010 1.659 1.661 1.621 1.646 28,095 -0.00(-0.08%)
Apr 07, 2010 1.610 1.661 1.610 1.647 4,139 +0.00(+0.00%)
Apr 06, 2010 1.648 1.661 1.647 1.647 7,056 +0.00(+0.00%)
Apr 05, 2010 1.647 1.647 1.647 1.647 1,166 +0.03(+1.64%)
Apr 01, 2010 1.621 1.621 1.621 1.621 752 -0.04(-2.32%)
Mar 29, 2010 1.659 1.659 1.659 1.659 0 +0.01(+0.42%)
Mar 26, 2010 1.661 1.661 1.645 1.652 10,914 -0.01(-0.34%)
Mar 25, 2010 1.661 1.661 1.637 1.658 25,216 +0.01(+0.65%)
Mar 24, 2010 1.636 1.665 1.634 1.647 5,622 +0.00(+0.09%)
Mar 23, 2010 1.674 1.674 1.646 1.646 7,527 +0.01(+0.56%)
Mar 22, 2010 1.666 1.666 1.634 1.637 33,928 -0.01(-0.56%)
Mar 19, 2010 1.719 1.719 1.644 1.646 8,407 -0.04(-2.13%)
Mar 18, 2010 1.687 1.770 1.642 1.682 32,830 +0.02(+1.28%)
Mar 17, 2010 1.714 1.714 1.661 1.661 7,602 -0.05(-3.10%)
Mar 16, 2010 1.724 1.724 1.662 1.714 1,693 -0.01(-0.31%)
Mar 15, 2010 1.727 1.727 1.710 1.719 8,046 +0.08(+5.14%)
Mar 12, 2010 1.674 1.700 1.635 1.635 12,773 +0.00(+0.22%)
Mar 11, 2010 1.719 1.860 1.629 1.631 12,796 -0.03(-1.60%)
Mar 10, 2010 1.621 1.671 1.621 1.658 5,269 +0.07(+4.21%)
Mar 09, 2010 1.612 1.615 1.591 1.591 7,209 -0.01(-0.84%)
Mar 08, 2010 1.602 1.612 1.597 1.605 13,094 +0.00(+0.16%)
Mar 05, 2010 1.602 1.602 1.602 1.602 9,417 +0.01(+0.65%)
Mar 04, 2010 1.601 1.602 1.592 1.592 3,839 -0.01(-0.65%)
Mar 03, 2010 1.602 1.602 1.589 1.602 10,557 +0.00(+0.16%)
Mar 02, 2010 1.594 1.602 1.589 1.599 17,275 +0.01(+0.66%)
Mar 01, 2010 1.589 1.589 1.588 1.589 8,944 -0.00(-0.00%)
Feb 26, 2010 1.576 1.589 1.576 1.589 4,480 +0.00(+0.00%)
Feb 25, 2010 1.589 1.589 1.570 1.589 8,676 -0.02(-1.45%)
Feb 24, 2010 1.612 1.612 1.612 1.612 1,919 +0.06(+4.02%)
Feb 23, 2010 1.586 1.586 1.550 1.550 1,224 -0.01(-0.82%)
Feb 22, 2010 1.586 1.589 1.558 1.563 30,343 -0.01(-0.83%)
Feb 19, 2010 1.576 1.576 1.576 1.576 383 -0.01(-0.74%)
Feb 18, 2010 1.565 1.589 1.565 1.588 3,071 -0.00(-0.08%)
Feb 17, 2010 1.592 1.592 1.589 1.589 1,919 +0.00(+0.00%)
Feb 16, 2010 1.599 1.602 1.589 1.589 2,361 -0.00(-0.22%)
Feb 11, 2010 1.573 1.592 1.592 1.592 3,839 -0.01(-0.59%)
Feb 10, 2010 1.599 1.602 1.599 1.602 2,111 -0.00(-0.00%)
Feb 09, 2010 1.602 1.602 1.589 1.602 3,704 +0.03(+1.65%)
Feb 08, 2010 1.576 1.576 1.576 1.576 383 -0.02(-0.98%)
Feb 05, 2010 1.576 1.592 1.576 1.592 767 +0.02(+0.99%)
Feb 04, 2010 1.576 1.602 1.576 1.576 7,136 +0.00(+0.00%)
Feb 03, 2010 1.589 1.589 1.576 1.576 2,687 -0.01(-0.82%)
Feb 02, 2010 1.662 1.664 1.589 1.589 10,300 -0.02(-1.13%)
Feb 01, 2010 1.602 1.688 1.584 1.607 19,982 +0.04(+2.83%)
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%)
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.