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

Educational Dev Cp (NQ: EDUC )

1.810 -0.090 (-4.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 31, 2004 2.639 2.719 2.631 2.686 7,678 +0.03(+0.98%)
Dec 30, 2004 2.683 2.696 2.660 2.660 6,142 +0.00(+0.00%)
Dec 29, 2004 2.683 2.683 2.660 2.660 3,839 -0.02(-0.68%)
Dec 28, 2004 2.709 2.709 2.660 2.678 29,176 -0.05(-1.72%)
Dec 27, 2004 2.706 2.764 2.657 2.725 86,762 +0.04(+1.37%)
Dec 23, 2004 2.675 2.709 2.675 2.688 162,391 +0.02(+0.58%)
Dec 22, 2004 2.673 2.673 2.660 2.673 24,569 +0.01(+0.29%)
Dec 21, 2004 2.683 2.683 2.657 2.665 67,567 +0.02(+0.79%)
Dec 20, 2004 2.647 2.670 2.644 2.644 26,489 -0.01(-0.20%)
Dec 17, 2004 2.636 2.657 2.636 2.649 49,907 +0.01(+0.20%)
Dec 16, 2004 2.628 2.683 2.626 2.644 36,854 +0.02(+0.59%)
Dec 15, 2004 2.626 2.647 2.626 2.628 29,560 +0.00(+0.00%)
Dec 14, 2004 2.626 2.649 2.626 2.628 19,579 -0.02(-0.69%)
Dec 13, 2004 2.626 2.652 2.626 2.647 15,356 +0.02(+0.79%)
Dec 10, 2004 2.626 2.652 2.626 2.626 23,802 +0.00(+0.00%)
Dec 09, 2004 2.620 2.649 2.620 2.626 20,730 +0.01(+0.20%)
Dec 08, 2004 2.633 2.647 2.615 2.620 77,548 -0.01(-0.49%)
Dec 07, 2004 2.657 2.657 2.631 2.633 22,266 -0.02(-0.88%)
Dec 06, 2004 2.683 2.704 2.652 2.657 66,415 -0.03(-0.97%)
Dec 03, 2004 2.670 2.691 2.670 2.683 21,882 +0.01(+0.49%)
Dec 02, 2004 2.706 2.706 2.670 2.670 22,650 -0.03(-1.25%)
Dec 01, 2004 2.662 2.704 2.662 2.704 33,399 +0.04(+1.57%)
Nov 30, 2004 2.662 2.680 2.662 2.662 25,721 -0.01(-0.21%)
Nov 29, 2004 2.662 2.686 2.662 2.668 34,167 +0.01(+0.21%)
Nov 26, 2004 2.662 2.688 2.662 2.662 41,077 -0.01(-0.49%)
Nov 24, 2004 2.649 2.675 2.649 2.675 119,010 +0.03(+1.08%)
Nov 23, 2004 2.647 2.647 2.647 2.647 2,687 +0.00(+0.00%)
Nov 22, 2004 2.647 2.696 2.647 2.647 36,086 -0.04(-1.36%)
Nov 19, 2004 2.706 2.706 2.683 2.683 29,560 -0.03(-0.96%)
Nov 18, 2004 2.644 2.719 2.644 2.709 34,551 +0.06(+2.16%)
Nov 17, 2004 2.688 2.719 2.644 2.652 141,276 -0.05(-2.02%)
Nov 16, 2004 2.688 2.706 2.688 2.706 38,006 +0.02(+0.58%)
Nov 15, 2004 2.719 2.719 2.688 2.691 41,461 -0.03(-0.96%)
Nov 12, 2004 2.688 2.717 2.688 2.717 30,328 +0.01(+0.39%)
Nov 11, 2004 2.652 2.706 2.652 2.706 21,498 +0.05(+1.96%)
Nov 10, 2004 2.605 2.654 2.605 2.654 8,061 +0.03(+1.09%)
Nov 09, 2004 2.607 2.667 2.527 2.626 46,068 -0.04(-1.67%)
Nov 08, 2004 2.670 2.688 2.654 2.670 202,317 -0.00(-0.09%)
Nov 05, 2004 2.670 2.719 2.670 2.673 18,043 +0.00(+0.10%)
Nov 04, 2004 2.660 2.722 2.660 2.670 28,408 +0.01(+0.29%)
Nov 03, 2004 2.665 2.683 2.657 2.662 44,916 +0.06(+2.20%)
Nov 02, 2004 2.605 2.623 2.605 2.605 74,477 +0.00(+0.00%)
Nov 01, 2004 2.605 2.636 2.605 2.605 197,326 -0.12(-4.31%)
Oct 29, 2004 2.613 2.863 2.605 2.722 59,505 +0.12(+4.50%)
Oct 28, 2004 2.865 2.878 2.605 2.605 112,867 -0.33(-11.35%)
Oct 27, 2004 3.016 3.167 2.904 2.938 101,350 -0.14(-4.49%)
Oct 26, 2004 3.386 3.386 3.006 3.076 213,834 -0.33(-9.57%)
Oct 25, 2004 3.418 3.418 3.334 3.402 11,133 +0.04(+1.16%)
Oct 22, 2004 3.490 3.490 3.363 3.363 24,569 -0.07(-1.90%)
Oct 21, 2004 3.389 3.433 3.373 3.428 25,721 +0.04(+1.08%)
Oct 20, 2004 3.405 3.490 3.373 3.391 95,208 -0.03(-0.76%)
Oct 19, 2004 3.438 3.438 3.363 3.418 28,792 +0.04(+1.23%)
Oct 18, 2004 3.386 3.391 3.347 3.376 240,707 -0.03(-0.84%)
Oct 15, 2004 3.433 3.451 3.347 3.405 119,394 -0.06(-1.66%)
Oct 14, 2004 3.451 3.530 3.391 3.462 14,972 +0.06(+1.84%)
Oct 13, 2004 3.514 3.537 3.376 3.399 55,282 -0.06(-1.73%)
Oct 12, 2004 3.517 3.540 3.459 3.459 48,755 -0.05(-1.56%)
Oct 11, 2004 3.475 3.569 3.405 3.514 27,641 +0.11(+3.13%)
Oct 08, 2004 3.475 3.475 3.405 3.407 4,990 -0.03(-0.83%)
Oct 07, 2004 3.433 3.451 3.376 3.436 46,068 -0.00(-0.08%)
Oct 06, 2004 3.436 3.438 3.435 3.438 13,052 +0.00(+0.01%)
Oct 05, 2004 3.490 3.490 3.376 3.438 59,121 -0.05(-1.50%)
Oct 04, 2004 3.391 3.490 3.386 3.490 99,047 +0.11(+3.40%)
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.