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

Educational Dev Cp (NQ: EDUC )

2.210 +0.030 (+1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
May 02, 2016 6.157 6.336 5.757 5.823 35,225 -0.31(-5.03%)
Apr 29, 2016 6.218 6.218 6.127 6.131 8,040 -0.09(-1.47%)
Apr 28, 2016 6.226 6.226 6.135 6.222 25,350 +0.02(+0.35%)
Apr 27, 2016 6.196 6.226 6.127 6.200 26,667 -0.03(-0.42%)
Apr 26, 2016 6.196 6.226 6.127 6.226 22,450 +0.03(+0.46%)
Apr 25, 2016 6.196 6.209 6.083 6.198 31,338 +0.07(+1.10%)
Apr 22, 2016 6.361 6.526 6.122 6.131 47,823 -0.21(-3.29%)
Apr 21, 2016 6.014 6.370 5.996 6.339 54,898 +0.35(+5.80%)
Apr 20, 2016 5.987 6.027 5.953 5.992 17,010 +0.01(+0.22%)
Apr 19, 2016 5.949 6.022 5.909 5.979 23,592 +0.09(+1.55%)
Apr 18, 2016 5.927 5.992 5.866 5.888 18,825 -0.05(-0.80%)
Apr 15, 2016 5.935 6.022 5.870 5.935 45,767 +0.10(+1.64%)
Apr 14, 2016 5.857 5.957 5.831 5.840 21,427 -0.00(-0.07%)
Apr 13, 2016 5.953 5.962 5.228 5.844 70,046 -0.10(-1.75%)
Apr 12, 2016 5.966 5.992 5.710 5.949 25,214 +0.04(+0.66%)
Apr 11, 2016 5.914 6.404 5.914 5.909 36,229 -0.00(-0.07%)
Apr 08, 2016 6.001 6.001 5.757 5.914 40,269 -0.04(-0.66%)
Apr 07, 2016 5.979 6.118 5.870 5.953 39,889 -0.03(-0.44%)
Apr 06, 2016 5.992 6.122 5.671 5.979 43,521 -0.06(-0.94%)
Apr 05, 2016 5.979 6.035 5.562 6.035 42,197 +0.03(+0.58%)
Apr 04, 2016 6.100 6.100 5.979 6.001 25,055 -0.05(-0.86%)
Apr 01, 2016 6.109 6.240 6.001 6.053 42,029 -0.04(-0.64%)
Mar 31, 2016 5.640 6.247 5.640 6.092 81,020 +0.45(+8.01%)
Mar 30, 2016 5.488 5.640 5.488 5.640 33,424 +0.22(+4.09%)
Mar 29, 2016 5.367 5.497 5.206 5.419 21,474 +0.12(+2.29%)
Mar 28, 2016 5.310 5.475 4.920 5.297 145,560 -0.08(-1.45%)
Mar 24, 2016 5.050 5.375 5.375 5.375 24,643 +0.26(+5.00%)
Mar 23, 2016 5.045 5.206 4.880 5.119 52,280 +0.07(+1.29%)
Mar 22, 2016 5.276 5.341 4.898 5.054 77,722 -0.30(-5.52%)
Mar 21, 2016 5.384 5.559 5.223 5.349 32,381 -0.05(-0.96%)
Mar 18, 2016 5.336 5.536 5.319 5.401 61,490 -0.00(-0.08%)
Mar 17, 2016 5.423 5.510 5.302 5.406 35,433 +0.03(+0.48%)
Mar 16, 2016 5.379 5.445 5.258 5.380 59,019 +0.00(+0.08%)
Mar 15, 2016 5.336 5.467 5.302 5.375 46,137 +0.07(+1.23%)
Mar 14, 2016 5.080 5.332 5.019 5.310 114,742 +0.31(+6.26%)
Mar 11, 2016 5.189 5.302 4.998 4.998 54,491 -0.22(-4.24%)
Mar 10, 2016 5.367 5.367 5.154 5.219 15,101 -0.11(-2.12%)
Mar 09, 2016 5.202 5.391 5.115 5.332 36,662 +0.19(+3.63%)
Mar 08, 2016 4.701 5.529 4.697 5.145 99,736 +0.33(+6.80%)
Mar 07, 2016 5.085 5.085 4.753 4.818 34,634 -0.16(-3.20%)
Mar 04, 2016 5.063 5.094 4.895 4.977 53,380 -0.09(-1.79%)
Mar 03, 2016 5.106 5.322 5.063 5.068 62,477 -0.02(-0.34%)
Mar 02, 2016 5.038 5.193 4.943 5.085 36,959 -0.03(-0.51%)
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.