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

Educational Dev Cp (NQ: EDUC )

1.970 -0.070 (-3.43%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 3, 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 (%)
Jul 29, 2016 6.011 6.011 5.846 5.889 38,550 -0.12(-1.97%)
Jul 28, 2016 5.959 6.007 5.898 6.007 50,877 +0.09(+1.55%)
Jul 27, 2016 5.985 6.073 5.863 5.915 18,246 -0.02(-0.33%)
Jul 26, 2016 5.906 5.982 5.867 5.935 16,715 +0.01(+0.11%)
Jul 25, 2016 5.950 6.024 5.902 5.928 24,594 -0.02(-0.37%)
Jul 22, 2016 6.024 6.024 5.889 5.950 21,704 -0.02(-0.37%)
Jul 21, 2016 6.020 6.088 5.972 5.972 18,109 +0.00(+0.00%)
Jul 20, 2016 5.998 6.070 5.819 5.972 33,768 -0.03(-0.44%)
Jul 19, 2016 6.024 6.121 5.994 5.998 19,711 -0.07(-1.15%)
Jul 18, 2016 5.858 6.353 5.811 6.068 47,009 +0.41(+7.19%)
Jul 15, 2016 5.688 5.688 5.556 5.661 27,709 +0.17(+3.03%)
Jul 14, 2016 5.657 5.705 5.491 5.495 35,345 -0.12(-2.10%)
Jul 13, 2016 5.613 5.670 5.613 5.613 5,023 -0.06(-0.98%)
Jul 12, 2016 5.587 5.727 5.550 5.669 63,446 +0.12(+2.11%)
Jul 11, 2016 5.596 5.653 5.552 5.552 38,484 -0.18(-3.20%)
Jul 08, 2016 5.609 5.591 5.578 5.736 45,999 +0.14(+2.58%)
Jul 07, 2016 5.355 5.814 5.355 5.591 80,479 +0.35(+6.68%)
Jul 05, 2016 4.988 5.429 4.769 5.241 80,563 +0.25(+5.09%)
Jul 01, 2016 5.106 4.988 4.988 4.988 41,142 -0.09(-1.81%)
Jun 30, 2016 4.848 5.233 4.790 5.079 93,660 +0.22(+4.59%)
Jun 29, 2016 4.869 4.869 4.725 4.856 39,190 -0.01(-0.27%)
Jun 28, 2016 4.550 4.878 4.550 4.869 43,908 +0.34(+7.54%)
Jun 27, 2016 4.747 4.774 4.463 4.528 49,569 -0.28(-5.91%)
Jun 24, 2016 4.401 4.992 4.401 4.813 44,490 +0.18(+3.97%)
Jun 23, 2016 4.476 4.690 4.441 4.629 28,982 +0.19(+4.24%)
Jun 22, 2016 4.436 4.533 4.423 4.441 22,959 +0.02(+0.40%)
Jun 21, 2016 4.515 4.572 4.414 4.423 8,724 +0.01(+0.30%)
Jun 20, 2016 4.436 4.601 4.410 4.410 41,062 -0.04(-0.79%)
Jun 17, 2016 4.611 4.629 4.423 4.445 32,635 -0.15(-3.33%)
Jun 16, 2016 4.664 4.725 4.594 4.598 12,162 -0.14(-2.95%)
Jun 15, 2016 4.559 4.782 4.559 4.738 30,918 +0.23(+5.04%)
Jun 14, 2016 4.362 4.651 4.362 4.511 38,760 +0.16(+3.62%)
Jun 13, 2016 4.517 4.611 4.320 4.353 73,809 -0.20(-4.42%)
Jun 10, 2016 4.773 4.962 4.550 4.554 65,880 -0.24(-4.93%)
Jun 09, 2016 5.027 5.031 4.791 4.791 34,383 -0.20(-3.95%)
Jun 08, 2016 5.355 5.524 4.988 4.988 40,438 -0.18(-3.55%)
Jun 07, 2016 4.891 5.393 4.850 5.171 126,939 +0.28(+5.77%)
Jun 06, 2016 4.889 5.054 4.781 4.889 36,902 +0.07(+1.35%)
Jun 03, 2016 4.893 5.206 4.811 4.824 92,487 -0.15(-3.05%)
Jun 02, 2016 5.019 5.102 4.841 4.976 55,852 +0.14(+2.96%)
Jun 01, 2016 4.624 5.106 4.571 4.833 108,998 +0.21(+4.51%)
May 31, 2016 4.754 4.794 4.472 4.624 82,153 -0.21(-4.40%)
May 27, 2016 4.798 4.837 4.837 4.837 291,111 +0.06(+1.27%)
May 26, 2016 5.432 5.601 4.466 4.776 107,160 -0.66(-12.07%)
May 25, 2016 5.493 5.536 5.427 5.432 31,695 -0.02(-0.32%)
May 24, 2016 5.489 5.493 5.441 5.449 32,853 -0.03(-0.55%)
May 23, 2016 5.480 5.493 5.449 5.480 10,642 -0.01(-0.16%)
May 20, 2016 5.628 5.628 5.471 5.488 11,365 -0.15(-2.69%)
May 19, 2016 5.516 5.666 5.516 5.640 7,554 +0.02(+0.31%)
May 18, 2016 5.592 5.632 5.532 5.623 14,896 +0.07(+1.25%)
May 17, 2016 5.627 5.649 5.441 5.553 8,726 -0.11(-1.99%)
May 16, 2016 5.614 5.701 5.614 5.666 24,147 -0.02(-0.30%)
May 13, 2016 5.527 5.707 5.441 5.684 41,840 +0.10(+1.87%)
May 12, 2016 5.723 5.723 5.445 5.579 46,354 -0.17(-2.95%)
May 11, 2016 5.519 5.749 5.469 5.749 12,434 +0.16(+2.80%)
May 10, 2016 5.823 5.823 5.589 5.592 9,352 -0.29(-4.87%)
May 09, 2016 5.922 5.944 5.688 5.879 61,805 +0.03(+0.52%)
May 06, 2016 5.480 5.857 5.440 5.849 30,428 +0.42(+7.67%)
May 05, 2016 5.145 5.618 5.122 5.432 34,207 +0.32(+6.20%)
May 04, 2016 5.176 5.297 5.002 5.115 35,269 -0.08(-1.59%)
May 03, 2016 5.823 5.823 5.206 5.197 77,955 -0.63(-10.74%)
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.