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 (%)
Jan 30, 2012 1.510 1.510 1.510 1.510 0 -0.01(-0.41%)
Jan 27, 2012 1.525 1.525 1.510 1.516 4,218 -0.01(-0.61%)
Jan 26, 2012 1.538 1.538 1.522 1.525 4,543 -0.02(-1.00%)
Jan 25, 2012 1.538 1.541 1.538 1.541 3,602 +0.02(+1.63%)
Jan 24, 2012 1.473 1.541 1.473 1.516 5,049 +0.04(+2.93%)
Jan 23, 2012 1.473 1.473 1.473 1.473 649 -0.01(-0.50%)
Jan 20, 2012 1.541 1.541 1.479 1.480 12,695 -0.03(-1.96%)
Jan 19, 2012 1.510 1.510 1.497 1.510 24,012 +0.02(+1.03%)
Jan 18, 2012 1.516 1.516 1.482 1.494 21,425 -0.07(-4.53%)
Jan 17, 2012 1.599 1.599 1.541 1.565 7,639 -0.02(-1.36%)
Jan 13, 2012 1.535 1.590 1.535 1.587 18,105 +0.06(+4.25%)
Jan 11, 2012 1.535 1.522 1.522 1.522 11,034 -0.01(-0.80%)
Jan 10, 2012 1.556 1.556 1.535 1.535 4,543 +0.00(+0.00%)
Jan 09, 2012 1.587 1.587 1.535 1.535 8,999 -0.02(-1.19%)
Jan 06, 2012 1.541 1.553 1.531 1.553 1,622 +0.04(+2.44%)
Jan 05, 2012 1.556 1.556 1.516 1.516 2,271 -0.04(-2.38%)
Jan 04, 2012 1.587 1.587 1.553 1.553 649 +0.01(+0.60%)
Dec 30, 2011 1.573 1.573 1.528 1.544 7,253 +0.02(+1.21%)
Dec 29, 2011 1.510 1.547 1.510 1.525 4,491 -0.03(-1.79%)
Dec 28, 2011 1.578 1.585 1.473 1.553 29,421 +0.01(+0.80%)
Dec 27, 2011 1.541 1.579 1.540 1.541 4,867 +0.00(+0.00%)
Dec 23, 2011 1.541 1.571 1.541 1.541 21,383 +0.00(+0.00%)
Dec 21, 2011 1.494 1.541 1.494 1.541 7,925 +0.01(+0.81%)
Dec 20, 2011 1.510 1.528 1.510 1.528 5,192 +0.04(+2.90%)
Dec 19, 2011 1.621 1.627 1.473 1.485 37,762 -0.02(-1.43%)
Dec 16, 2011 1.633 1.633 1.507 1.507 14,788 -0.09(-5.60%)
Dec 15, 2011 1.593 1.596 1.593 1.596 1,307 +0.02(+0.97%)
Dec 14, 2011 1.559 1.581 1.556 1.581 4,867 +0.01(+0.59%)
Dec 13, 2011 1.630 1.642 1.571 1.571 6,571 -0.01(-0.58%)
Dec 12, 2011 1.571 1.587 1.571 1.581 2,797 -0.07(-4.11%)
Dec 09, 2011 1.556 1.649 1.556 1.649 4,011 +0.09(+5.94%)
Dec 08, 2011 1.556 1.556 1.556 1.556 324 -0.05(-3.07%)
Dec 07, 2011 1.599 1.605 1.599 1.605 1,593 -0.01(-0.38%)
Dec 06, 2011 1.593 1.627 1.536 1.612 5,454 +0.00(+0.01%)
Dec 05, 2011 1.606 1.611 1.563 1.611 14,716 +0.01(+0.46%)
Dec 02, 2011 1.581 1.606 1.578 1.604 8,389 +0.02(+1.52%)
Nov 30, 2011 1.554 1.580 1.580 1.580 1,659 -0.00(-0.10%)
Nov 29, 2011 1.581 1.581 1.581 1.581 1,327 +0.01(+0.77%)
Nov 28, 2011 1.560 1.612 1.521 1.569 11,313 +0.00(+0.19%)
Nov 23, 2011 1.515 1.566 1.566 1.566 4,647 +0.02(+1.17%)
Nov 22, 2011 1.606 1.606 1.512 1.548 5,643 -0.04(-2.65%)
Nov 21, 2011 1.536 1.627 1.536 1.590 4,315 +0.06(+3.73%)
Nov 18, 2011 1.551 1.561 1.533 1.533 1,958 -0.03(-2.12%)
Nov 16, 2011 1.551 1.566 1.566 1.566 6,307 -0.00(-0.19%)
Nov 15, 2011 1.557 1.569 1.551 1.569 3,890 -0.03(-2.07%)
Nov 14, 2011 1.551 1.627 1.551 1.603 3,333 +0.04(+2.70%)
Nov 11, 2011 1.615 1.615 1.145 1.560 84,222 -0.05(-3.32%)
Nov 09, 2011 1.675 1.614 1.614 1.614 1,327 -0.04(-2.40%)
Nov 08, 2011 1.654 1.654 1.654 1.654 995 +0.01(+0.74%)
Nov 07, 2011 1.642 1.657 1.612 1.642 22,620 -0.00(-0.00%)
Nov 04, 2011 1.648 1.653 1.642 1.642 1,912 +0.02(+0.93%)
Nov 02, 2011 1.618 1.627 1.627 1.627 9,627 -0.03(-1.82%)
Nov 01, 2011 1.687 1.687 1.657 1.657 3,983 +0.00(+0.00%)
Oct 31, 2011 1.657 1.660 1.657 1.657 2,964 +0.04(+2.61%)
Oct 28, 2011 1.654 1.654 1.615 1.615 1,673 -0.07(-4.11%)
Oct 27, 2011 1.615 1.684 1.615 1.684 1,991 +0.03(+1.64%)
Oct 26, 2011 1.681 1.681 1.657 1.657 1,991 -0.02(-0.90%)
Oct 25, 2011 1.678 1.678 1.672 1.672 2,987 +0.01(+0.36%)
Oct 24, 2011 1.590 1.669 1.590 1.666 1,759 +0.04(+2.22%)
Oct 21, 2011 1.624 1.672 1.624 1.630 22,783 +0.05(+3.05%)
Oct 20, 2011 1.557 1.584 1.557 1.581 4,979 -0.02(-1.50%)
Oct 19, 2011 1.548 1.624 1.548 1.606 20,506 +0.08(+5.54%)
Oct 18, 2011 1.569 1.569 1.521 1.521 34,157 -0.05(-2.88%)
Oct 17, 2011 1.566 1.566 1.566 1.566 3,655 +0.00(+0.00%)
Oct 14, 2011 1.536 1.566 1.536 1.566 18,474 -0.00(-0.19%)
Oct 13, 2011 1.566 1.593 1.566 1.569 6,284 -0.03(-2.07%)
Oct 12, 2011 1.633 1.633 1.603 1.603 1,327 +0.03(+1.72%)
Oct 11, 2011 1.563 1.627 1.563 1.575 8,963 -0.04(-2.61%)
Oct 10, 2011 1.633 1.633 1.618 1.618 1,792 +0.03(+2.09%)
Oct 07, 2011 1.618 1.618 1.551 1.584 16,363 -0.06(-3.49%)
Oct 06, 2011 1.603 1.648 1.603 1.642 1,015 +0.02(+1.30%)
Oct 05, 2011 1.648 1.648 1.621 1.621 1,062 +0.03(+2.09%)
Oct 04, 2011 1.590 1.590 1.587 1.587 995 -0.01(-0.75%)
Oct 03, 2011 1.584 1.600 1.551 1.600 16,781 +0.02(+0.95%)
Sep 29, 2011 1.584 1.584 1.584 1.584 0 -0.01(-0.75%)
Sep 28, 2011 1.584 1.600 1.572 1.597 7,967 +0.03(+2.02%)
Sep 27, 2011 1.627 1.627 1.542 1.565 15,002 -0.06(-3.80%)
Sep 26, 2011 1.627 1.627 1.627 1.627 1,659 -0.03(-1.64%)
Sep 23, 2011 1.624 1.657 1.624 1.654 3,020 -0.02(-0.90%)
Sep 22, 2011 1.615 1.669 1.612 1.669 2,008 +0.00(+0.18%)
Sep 19, 2011 1.630 1.666 1.666 1.666 5,975 +0.04(+2.22%)
Sep 16, 2011 1.612 1.654 1.612 1.630 7,997 -0.03(-1.66%)
Sep 15, 2011 1.606 1.657 1.606 1.657 1,261 +0.00(+0.21%)
Sep 14, 2011 1.639 1.672 1.606 1.654 8,963 -0.01(-0.67%)
Sep 13, 2011 1.639 1.672 1.606 1.665 6,204 +0.04(+2.73%)
Sep 12, 2011 1.642 1.648 1.603 1.621 5,477 -0.05(-3.06%)
Sep 09, 2011 1.603 1.672 1.603 1.672 6,204 +0.06(+3.74%)
Sep 08, 2011 1.648 1.648 1.612 1.612 7,024 -0.05(-3.00%)
Sep 07, 2011 1.642 1.672 1.642 1.661 5,846 +0.07(+4.26%)
Sep 06, 2011 1.558 1.679 1.558 1.593 13,933 +0.02(+1.12%)
Sep 02, 2011 1.549 1.576 1.549 1.576 1,344 +0.04(+2.88%)
Sep 01, 2011 1.532 1.532 1.532 1.532 2,716 +0.00(+0.00%)
Aug 31, 2011 1.529 1.576 1.529 1.532 14,938 +0.03(+2.16%)
Aug 29, 2011 1.499 1.499 1.499 1.499 5,432 +0.01(+0.39%)
Aug 26, 2011 1.479 1.566 1.479 1.493 3,395 -0.07(-4.33%)
Aug 25, 2011 1.508 1.585 1.508 1.561 1,697 +0.06(+4.11%)
Aug 24, 2011 1.490 1.499 1.476 1.499 3,945 +0.03(+1.80%)
Aug 23, 2011 1.508 1.508 1.473 1.473 55,030 -0.05(-3.10%)
Aug 22, 2011 1.520 1.520 1.520 1.520 679 +0.03(+1.98%)
Aug 19, 2011 1.490 1.490 1.490 1.490 1,697 -0.01(-0.78%)
Aug 18, 2011 1.532 1.538 1.502 1.502 28,494 -0.04(-2.67%)
Aug 17, 2011 1.543 1.543 1.543 1.543 339 +0.01(+0.58%)
Aug 16, 2011 1.543 1.543 1.535 1.535 4,413 +0.00(+0.00%)
Aug 15, 2011 1.499 1.546 1.499 1.535 43,008 -0.01(-0.76%)
Aug 11, 2011 1.523 1.546 1.546 1.546 2,037 +0.04(+2.74%)
Aug 10, 2011 1.570 1.570 1.505 1.505 679 -0.01(-0.58%)
Aug 09, 2011 1.544 1.570 1.502 1.514 64,876 -0.08(-5.06%)
Aug 08, 2011 1.620 1.620 1.546 1.595 36,653 -0.03(-1.56%)
Aug 05, 2011 1.629 1.629 1.620 1.620 2,376 -0.01(-0.54%)
Aug 04, 2011 1.614 1.629 1.576 1.629 7,190 +0.01(+0.55%)
Aug 03, 2011 1.614 1.649 1.614 1.620 8,385 +0.02(+1.31%)
Aug 01, 2011 1.617 1.599 1.599 1.599 4,413 -0.02(-1.29%)
Jul 29, 2011 1.599 1.620 1.576 1.620 23,721 +0.01(+0.85%)
Jul 28, 2011 1.599 1.617 1.576 1.606 8,569 +0.02(+1.18%)
Jul 27, 2011 1.608 1.623 1.588 1.588 10,195 -0.02(-1.46%)
Jul 26, 2011 1.638 1.644 1.606 1.611 43,456 +0.01(+0.55%)
Jul 25, 2011 1.629 1.642 1.591 1.602 28,043 -0.04(-2.68%)
Jul 22, 2011 1.635 1.647 1.617 1.647 29,876 +0.02(+1.29%)
Jul 21, 2011 1.617 1.626 1.617 1.626 1,768 -0.02(-0.92%)
Jul 20, 2011 1.649 1.661 1.624 1.641 13,542 -0.01(-0.54%)
Jul 19, 2011 1.632 1.649 1.632 1.649 1,622 +0.03(+1.63%)
Jul 18, 2011 1.629 1.629 1.599 1.623 19,922 +0.01(+0.36%)
Jul 15, 2011 1.620 1.649 1.602 1.617 23,605 -0.02(-1.26%)
Jul 14, 2011 1.658 1.661 1.635 1.638 1,358 +0.02(+1.09%)
Jul 13, 2011 1.620 1.664 1.620 1.620 4,281 +0.01(+0.92%)
Jul 11, 2011 1.620 1.605 1.605 1.605 2,716 +0.00(+0.00%)
Jul 08, 2011 1.608 1.608 1.605 1.605 1,697 -0.01(-0.91%)
Jul 07, 2011 1.593 1.620 1.593 1.620 7,808 +0.03(+1.85%)
Jul 06, 2011 1.620 1.620 1.591 1.591 10,073 -0.01(-0.37%)
Jul 05, 2011 1.611 1.611 1.596 1.596 3,014 -0.01(-0.91%)
Jul 01, 2011 1.599 1.611 1.588 1.611 5,279 +0.02(+1.48%)
Jun 30, 2011 1.588 1.588 1.588 1.588 679 +0.00(+0.00%)
Jun 29, 2011 1.586 1.588 1.586 1.588 2,121 -0.01(-0.48%)
Jun 28, 2011 1.585 1.606 1.582 1.595 12,901 -0.00(-0.26%)
Jun 27, 2011 1.588 1.599 1.588 1.599 3,802 +0.02(+1.12%)
Jun 24, 2011 1.576 1.599 1.576 1.582 11,203 +0.01(+0.67%)
Jun 23, 2011 1.555 1.579 1.555 1.571 2,716 -0.04(-2.30%)
Jun 22, 2011 1.573 1.608 1.573 1.608 4,722 -0.01(-0.37%)
Jun 21, 2011 1.623 1.661 1.561 1.614 10,300 -0.01(-0.36%)
Jun 20, 2011 1.635 1.635 1.620 1.620 7,231 -0.01(-0.90%)
Jun 17, 2011 1.629 1.635 1.620 1.635 7,903 +0.00(+0.18%)
Jun 16, 2011 1.620 1.632 1.620 1.632 8,844 +0.06(+4.14%)
Jun 15, 2011 1.567 1.582 1.567 1.567 6,158 -0.04(-2.56%)
Jun 14, 2011 1.711 1.711 1.558 1.608 24,077 +0.01(+0.92%)
Jun 13, 2011 1.608 1.608 1.561 1.593 15,400 -0.03(-1.64%)
Jun 10, 2011 1.620 1.635 1.579 1.620 15,929 -0.04(-2.48%)
Jun 09, 2011 1.602 1.691 1.602 1.661 5,129 +0.01(+0.71%)
Jun 08, 2011 1.635 1.649 1.635 1.649 2,376 +0.02(+1.45%)
Jun 07, 2011 1.571 1.657 1.565 1.626 46,313 +0.02(+1.44%)
Jun 06, 2011 1.591 1.614 1.591 1.603 20,064 -0.01(-0.54%)
Jun 03, 2011 1.623 1.623 1.611 1.611 4,471 -0.06(-3.62%)
May 24, 2011 1.660 1.675 1.660 1.672 7,631 +0.01(+0.69%)
May 23, 2011 1.666 1.666 1.660 1.660 704 +0.01(+0.88%)
May 20, 2011 1.646 1.646 1.646 1.646 2,043 +0.00(+0.17%)
May 19, 2011 1.649 1.649 1.643 1.643 20,920 -0.03(-1.96%)
May 17, 2011 1.675 1.676 1.676 1.676 693 +0.01(+0.85%)
May 16, 2011 1.698 1.698 1.660 1.662 3,448 -0.05(-3.11%)
May 13, 2011 1.646 1.715 1.646 1.715 11,447 +0.05(+2.94%)
May 12, 2011 1.643 1.666 1.643 1.666 3,437 +0.02(+1.05%)
May 11, 2011 1.649 1.649 1.649 1.649 1,040 -0.01(-0.35%)
May 10, 2011 1.652 1.658 1.643 1.655 5,071 +0.00(+0.10%)
May 09, 2011 1.669 1.669 1.633 1.653 16,973 -0.02(-0.96%)
May 06, 2011 1.671 1.671 1.658 1.669 1,467 -0.00(-0.17%)
May 05, 2011 1.666 1.672 1.666 1.672 3,121 +0.02(+1.04%)
May 04, 2011 1.655 1.655 1.655 1.655 2,428 +0.02(+1.41%)
May 03, 2011 1.629 1.639 1.629 1.632 21,177 -0.01(-0.35%)
May 02, 2011 1.637 1.686 1.629 1.637 6,538 -0.03(-2.07%)
Apr 29, 2011 1.701 1.701 1.672 1.672 1,907 +0.00(+0.00%)
Apr 28, 2011 1.647 1.672 1.647 1.672 12,474 +0.02(+1.05%)
Apr 27, 2011 1.614 1.672 1.614 1.655 7,201 +0.02(+1.41%)
Apr 26, 2011 1.646 1.656 1.600 1.632 44,079 -0.01(-0.88%)
Apr 25, 2011 1.646 1.658 1.646 1.646 3,121 -0.01(-0.70%)
Apr 21, 2011 1.672 1.675 1.658 1.658 2,775 +0.00(+0.00%)
Apr 19, 2011 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Apr 18, 2011 1.660 1.660 1.652 1.658 5,747 -0.02(-1.20%)
Apr 15, 2011 1.684 1.728 1.672 1.678 14,950 +0.01(+0.34%)
Apr 13, 2011 1.672 1.672 1.672 1.672 0 -0.04(-2.52%)
Apr 12, 2011 1.695 1.715 1.678 1.715 15,609 +0.03(+1.71%)
Apr 11, 2011 1.716 1.716 1.686 1.686 1,796 -0.04(-2.50%)
Apr 08, 2011 1.744 1.744 1.730 1.730 1,040 -0.01(-0.83%)
Apr 07, 2011 1.672 1.744 1.672 1.744 164,418 +0.03(+1.70%)
Apr 06, 2011 1.669 1.716 1.661 1.715 5,741 +0.05(+2.97%)
Apr 05, 2011 1.727 1.727 1.658 1.666 12,068 -0.06(-3.39%)
Apr 04, 2011 1.782 1.782 1.724 1.724 8,498 -0.01(-0.33%)
Apr 01, 2011 1.724 1.730 1.724 1.730 3,645 +0.00(+0.00%)
Mar 31, 2011 1.724 1.730 1.724 1.730 27,751 +0.02(+0.98%)
Mar 30, 2011 1.845 1.845 1.692 1.713 11,794 -0.01(-0.30%)
Mar 29, 2011 1.776 1.787 1.686 1.718 111,923 -0.10(-5.55%)
Mar 28, 2011 1.802 1.819 1.802 1.819 4,925 -0.02(-0.94%)
Mar 25, 2011 1.810 1.871 1.810 1.836 1,907 -0.06(-3.27%)
Mar 23, 2011 1.898 1.898 1.898 1.898 0 +0.09(+4.86%)
Mar 22, 2011 1.819 1.872 1.810 1.810 5,550 -0.04(-2.33%)
Mar 21, 2011 1.900 1.903 1.848 1.854 5,317 -0.03(-1.83%)
Mar 18, 2011 1.865 1.902 1.865 1.888 2,945 +0.03(+1.55%)
Mar 17, 2011 1.848 1.879 1.848 1.859 12,005 +0.01(+0.78%)
Mar 16, 2011 1.857 1.857 1.845 1.845 2,168 +0.01(+0.31%)
Mar 15, 2011 1.831 1.903 1.828 1.839 15,048 -0.00(-0.05%)
Mar 14, 2011 1.888 1.888 1.810 1.840 4,228 -0.03(-1.79%)
Mar 11, 2011 1.874 1.874 1.874 1.874 1,248 -0.01(-0.76%)
Mar 10, 2011 1.926 1.946 1.888 1.888 8,672 -0.04(-2.24%)
Mar 09, 2011 1.920 1.943 1.920 1.931 3,194 +0.01(+0.60%)
Mar 08, 2011 1.926 1.926 1.866 1.920 14,623 -0.01(-0.29%)
Mar 07, 2011 1.934 1.954 1.858 1.926 31,694 +0.07(+3.66%)
Mar 04, 2011 1.863 1.863 1.818 1.858 1,942 +0.02(+0.92%)
Mar 03, 2011 1.869 1.869 1.838 1.841 5,194 -0.06(-2.98%)
Mar 02, 2011 1.804 1.897 1.804 1.897 11,480 +0.04(+2.13%)
Mar 01, 2011 1.903 1.903 1.795 1.858 6,578 +0.02(+0.92%)
Feb 28, 2011 1.849 1.849 1.770 1.841 7,292 -0.06(-3.27%)
Feb 25, 2011 1.903 1.903 1.903 1.903 706 +0.02(+1.20%)
Feb 24, 2011 1.880 1.880 1.880 1.880 1,059 -0.02(-1.04%)
Feb 23, 2011 1.875 1.900 1.875 1.900 2,825 +0.03(+1.67%)
Feb 22, 2011 1.903 1.903 1.849 1.869 10,004 -0.03(-1.79%)
Feb 18, 2011 1.903 1.903 1.903 1.903 1,765 +0.03(+1.82%)
Feb 17, 2011 1.852 1.911 1.846 1.869 5,650 -0.06(-2.94%)
Feb 16, 2011 1.911 1.926 1.911 1.926 6,575 +0.06(+3.03%)
Feb 14, 2011 1.911 1.869 1.869 1.869 12,359 -0.06(-2.94%)
Feb 11, 2011 1.926 1.926 1.923 1.926 4,590 +0.04(+2.26%)
Feb 10, 2011 1.897 1.913 1.883 1.883 3,001 +0.03(+1.81%)
Feb 09, 2011 1.872 1.897 1.841 1.850 37,725 -0.02(-1.18%)
Feb 08, 2011 1.872 1.872 1.872 1.872 706 -0.03(-1.34%)
Feb 07, 2011 1.897 1.897 1.897 1.897 353 -0.03(-1.47%)
Feb 04, 2011 1.926 1.926 1.926 1.926 4,590 +0.00(+0.00%)
Feb 03, 2011 1.926 1.926 1.897 1.926 10,770 -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.