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

Educational Dev Corp (NQ: EDUC )

2.380 +0.010 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2013 1.166 1.166 1.152 1.166 0 -0.00(-0.31%)
Oct 30, 2013 1.153 1.170 1.153 1.170 0 -0.00(-0.04%)
Oct 29, 2013 1.194 1.194 1.162 1.170 0 -0.03(-2.36%)
Oct 28, 2013 1.208 1.210 1.190 1.198 0 -0.03(-2.30%)
Oct 25, 2013 1.198 1.243 1.198 1.226 0 -0.03(-2.25%)
Oct 24, 2013 1.190 1.259 1.162 1.255 0 +0.09(+7.99%)
Oct 23, 2013 1.142 1.166 1.134 1.162 0 +0.04(+3.40%)
Oct 22, 2013 1.162 1.162 1.110 1.124 0 -0.05(-3.96%)
Oct 21, 2013 1.170 1.170 1.154 1.170 0 +0.01(+1.05%)
Oct 18, 2013 1.186 1.218 1.158 1.158 18,318 -0.01(-1.04%)
Oct 17, 2013 1.170 1.170 1.170 1.170 0 -0.02(-1.33%)
Oct 16, 2013 1.154 1.186 1.148 1.186 0 +0.03(+2.77%)
Oct 15, 2013 1.142 1.154 1.142 1.154 0 +0.02(+1.78%)
Oct 14, 2013 1.130 1.134 1.098 1.134 0 +0.04(+3.69%)
Oct 11, 2013 1.069 1.109 1.069 1.093 0 +0.02(+1.88%)
Oct 10, 2013 1.109 1.146 1.069 1.073 0 -0.07(-6.01%)
Oct 09, 2013 1.130 1.142 1.109 1.142 0 -0.00(-0.35%)
Oct 08, 2013 1.130 1.146 1.109 1.146 0 +0.02(+1.43%)
Oct 07, 2013 1.134 1.150 1.109 1.130 0 +0.01(+1.08%)
Oct 04, 2013 1.121 1.121 1.117 1.117 0 +0.01(+0.73%)
Oct 03, 2013 1.089 1.113 1.081 1.109 0 +0.00(+0.36%)
Oct 02, 2013 1.089 1.105 1.061 1.105 0 +0.03(+2.62%)
Oct 01, 2013 1.069 1.079 1.061 1.077 0 -0.01(-1.11%)
Sep 30, 2013 1.089 1.089 1.089 1.089 0 +0.02(+1.89%)
Sep 27, 2013 1.069 1.069 1.069 1.069 0 +0.00(+0.00%)
Sep 26, 2013 1.065 1.069 1.061 1.069 0 +0.01(+1.14%)
Sep 25, 2013 1.065 1.093 1.057 1.057 0 -0.01(-1.13%)
Sep 24, 2013 1.113 1.113 1.057 1.069 0 -0.04(-3.60%)
Sep 23, 2013 1.073 1.109 1.073 1.109 0 +0.02(+1.44%)
Sep 20, 2013 1.073 1.097 1.049 1.093 0 +0.08(+8.40%)
Sep 19, 2013 1.005 1.009 1.005 1.009 0 +0.01(+0.59%)
Sep 18, 2013 1.013 1.037 0.9884 1.003 0 -0.04(-3.67%)
Sep 17, 2013 1.045 1.081 1.013 1.041 0 -0.06(-5.84%)
Sep 16, 2013 1.129 1.130 1.099 1.105 0 -0.02(-2.14%)
Sep 13, 2013 1.122 1.142 1.122 1.129 0 -0.00(-0.01%)
Sep 12, 2013 1.134 1.170 1.049 1.130 0 -0.02(-2.10%)
Sep 11, 2013 1.198 1.198 1.154 1.154 0 -0.04(-3.51%)
Sep 10, 2013 1.190 1.218 1.190 1.196 0 -0.01(-0.85%)
Sep 09, 2013 1.214 1.214 1.162 1.206 0 -0.01(-0.52%)
Sep 06, 2013 1.202 1.212 1.202 1.212 0 -0.00(-0.14%)
Sep 05, 2013 1.206 1.218 1.202 1.214 0 +0.00(+0.03%)
Sep 04, 2013 1.194 1.214 1.194 1.214 0 +0.02(+1.63%)
Sep 03, 2013 1.214 1.223 1.158 1.194 0 -0.03(-2.25%)
Aug 28, 2013 1.226 1.222 1.222 1.222 4,270 +0.01(+0.95%)
Aug 27, 2013 1.222 1.234 1.210 1.210 0 -0.01(-0.97%)
Aug 26, 2013 1.222 1.222 1.222 1.222 0 +0.00(+0.18%)
Aug 23, 2013 1.214 1.222 1.210 1.220 0 +0.00(+0.06%)
Aug 22, 2013 1.219 1.219 1.219 1.219 0 -0.00(-0.24%)
Aug 21, 2013 1.226 1.226 1.214 1.222 0 -0.00(-0.33%)
Aug 20, 2013 1.226 1.226 1.226 1.226 0 +0.01(+0.70%)
Aug 19, 2013 1.214 1.218 1.214 1.218 0 +0.00(+0.28%)
Aug 16, 2013 1.214 1.226 1.214 1.214 0 +0.00(+0.00%)
Aug 15, 2013 1.214 1.215 1.214 1.214 22,748 -0.00(-0.09%)
Aug 14, 2013 1.224 1.224 1.214 1.215 0 -0.01(-0.56%)
Aug 13, 2013 1.226 1.226 1.214 1.222 24,067 -0.01(-0.65%)
Aug 09, 2013 1.238 1.230 1.230 1.230 1,758 -0.00(-0.32%)
Aug 08, 2013 1.234 1.250 1.234 1.234 6,029 -0.00(-0.32%)
Aug 07, 2013 1.238 1.238 1.238 1.238 251 +0.00(+0.32%)
Aug 06, 2013 1.230 1.234 1.222 1.234 12,184 +0.00(+0.21%)
Aug 05, 2013 1.262 1.262 1.231 1.231 4,421 -0.00(-0.21%)
Aug 02, 2013 1.270 1.270 1.234 1.234 9,898 -0.01(-0.64%)
Aug 01, 2013 1.238 1.282 1.238 1.242 14,570 +0.00(+0.32%)
Jul 31, 2013 1.288 1.290 1.234 1.238 0 -0.05(-3.72%)
Jul 30, 2013 1.290 1.298 1.282 1.286 0 -0.01(-0.92%)
Jul 29, 2013 1.234 1.302 1.234 1.298 0 +0.06(+4.49%)
Jul 26, 2013 1.230 1.242 1.222 1.242 0 +0.02(+1.63%)
Jul 25, 2013 1.222 1.222 1.214 1.222 0 +0.01(+0.66%)
Jul 24, 2013 1.214 1.224 1.214 1.214 0 -0.01(-0.97%)
Jul 23, 2013 1.214 1.234 1.214 1.226 0 +0.02(+1.32%)
Jul 22, 2013 1.218 1.234 1.206 1.210 0 -0.02(-1.30%)
Jul 19, 2013 1.282 1.282 1.218 1.226 0 -0.05(-4.05%)
Jul 18, 2013 1.279 1.279 1.278 1.278 0 +0.03(+2.49%)
Jul 17, 2013 1.258 1.285 1.218 1.247 6,561 -0.01(-0.62%)
Jul 16, 2013 1.294 1.294 1.214 1.254 0 -0.04(-3.03%)
Jul 15, 2013 1.266 1.306 1.254 1.294 0 +0.03(+2.20%)
Jul 12, 2013 1.274 1.274 1.214 1.266 0 -0.04(-3.34%)
Jul 11, 2013 1.296 1.310 1.282 1.310 0 +0.04(+2.81%)
Jul 10, 2013 1.282 1.288 1.274 1.274 0 -0.03(-2.14%)
Jul 09, 2013 1.282 1.302 1.274 1.302 0 +0.03(+2.18%)
Jul 08, 2013 1.258 1.274 1.258 1.274 0 +0.02(+1.32%)
Jul 05, 2013 1.258 1.262 1.257 1.257 0 +0.01(+0.88%)
Jul 03, 2013 1.238 1.270 1.238 1.246 0 +0.00(+0.35%)
Jul 02, 2013 1.242 1.246 1.242 1.242 0 -0.01(-0.95%)
Jul 01, 2013 1.234 1.262 1.210 1.254 0 +0.01(+0.64%)
Jun 28, 2013 1.206 1.246 1.206 1.246 2,014 +0.03(+2.62%)
Jun 27, 2013 1.258 1.258 1.214 1.214 0 -0.06(-4.69%)
Jun 26, 2013 1.234 1.282 1.234 1.274 0 +0.04(+2.89%)
Jun 25, 2013 1.357 1.357 1.222 1.238 0 -0.12(-8.80%)
Jun 24, 2013 1.357 1.357 1.337 1.357 0 +0.01(+0.59%)
Jun 21, 2013 1.353 1.357 1.341 1.349 11,279 +0.01(+0.59%)
Jun 20, 2013 1.361 1.365 1.341 1.341 0 -0.02(-1.75%)
Jun 19, 2013 1.385 1.385 1.365 1.365 0 -0.00(-0.32%)
Jun 18, 2013 1.373 1.373 1.369 1.370 0 +0.00(+0.22%)
Jun 17, 2013 1.361 1.367 1.361 1.367 0 -0.00(-0.19%)
Jun 14, 2013 1.361 1.393 1.361 1.369 0 -0.02(-1.15%)
Jun 13, 2013 1.409 1.409 1.361 1.385 3,818 -0.02(-1.39%)
Jun 12, 2013 1.397 1.409 1.397 1.405 11,234 +0.00(+0.25%)
Jun 11, 2013 1.409 1.409 1.401 1.401 5,137 -0.01(-0.56%)
Jun 10, 2013 1.385 1.413 1.385 1.409 0 +0.01(+0.84%)
Jun 07, 2013 1.385 1.402 1.385 1.397 0 -0.00(-0.28%)
Jun 06, 2013 1.409 1.409 1.385 1.401 0 -0.01(-0.56%)
Jun 05, 2013 1.381 1.413 1.381 1.409 0 +0.03(+1.99%)
Jun 04, 2013 1.389 1.413 1.381 1.381 0 -0.02(-1.57%)
Jun 03, 2013 1.404 1.404 1.389 1.403 6,860 +0.01(+0.45%)
May 31, 2013 1.403 1.403 1.397 1.397 1,524 -0.01(-0.95%)
May 30, 2013 1.413 1.413 1.410 1.411 0 -0.00(-0.09%)
May 29, 2013 1.397 1.417 1.385 1.412 26,190 +0.01(+0.76%)
May 28, 2013 1.414 1.417 1.387 1.401 17,635 +0.00(+0.28%)
May 24, 2013 1.396 1.421 1.396 1.397 0 -0.03(-1.93%)
May 23, 2013 1.378 1.428 1.378 1.425 0 +0.03(+1.97%)
May 22, 2013 1.405 1.417 1.378 1.397 0 -0.01(-0.56%)
May 21, 2013 1.405 1.405 1.401 1.405 0 +0.01(+0.85%)
May 20, 2013 1.405 1.405 1.378 1.393 0 -0.01(-0.80%)
May 17, 2013 1.385 1.404 1.385 1.404 0 +0.02(+1.38%)
May 16, 2013 1.389 1.401 1.381 1.385 14,731 -0.00(-0.28%)
May 15, 2013 1.381 1.393 1.381 1.389 0 +0.00(+0.28%)
May 13, 2013 1.398 1.398 1.385 1.385 0 +0.00(+0.29%)
May 10, 2013 1.389 1.405 1.381 1.381 0 -0.01(-0.57%)
May 09, 2013 1.393 1.396 1.385 1.389 0 +0.01(+0.57%)
May 08, 2013 1.405 1.405 1.381 1.381 0 -0.01(-0.56%)
May 07, 2013 1.378 1.406 1.378 1.389 0 +0.01(+0.57%)
May 06, 2013 1.381 1.413 1.378 1.381 0 +0.00(+0.00%)
May 03, 2013 1.409 1.425 1.381 1.381 0 -0.04(-3.04%)
May 02, 2013 1.385 1.433 1.381 1.425 0 +0.00(+0.28%)
May 01, 2013 1.393 1.429 1.378 1.421 0 +0.04(+3.14%)
Apr 30, 2013 1.444 1.448 1.358 1.378 0 -0.06(-3.85%)
Apr 29, 2013 1.397 1.444 1.393 1.433 45,764 +0.03(+2.25%)
Apr 26, 2013 1.401 1.401 1.364 1.401 13,999 +0.01(+0.56%)
Apr 24, 2013 1.393 1.393 1.393 1.393 0 -0.02(-1.67%)
Apr 23, 2013 1.417 1.417 1.415 1.417 3,056 +0.00(+0.00%)
Apr 22, 2013 1.378 1.417 1.366 1.417 18,336 +0.04(+2.86%)
Apr 19, 2013 1.374 1.397 1.338 1.378 24,734 +0.02(+1.45%)
Apr 18, 2013 1.362 1.364 1.358 1.358 6,148 -0.00(-0.29%)
Apr 17, 2013 1.397 1.405 1.358 1.362 13,732 -0.04(-2.54%)
Apr 16, 2013 1.385 1.397 1.358 1.397 12,614 +0.02(+1.14%)
Apr 15, 2013 1.405 1.405 1.378 1.381 11,052 -0.02(-1.13%)
Apr 12, 2013 1.401 1.444 1.378 1.397 24,137 -0.04(-3.01%)
Apr 11, 2013 1.444 1.460 1.429 1.440 28,029 -0.05(-3.43%)
Apr 10, 2013 1.492 1.492 1.425 1.492 33,568 +0.02(+1.61%)
Apr 09, 2013 1.482 1.482 1.468 1.468 1,524 -0.02(-1.32%)
Apr 08, 2013 1.472 1.488 1.472 1.488 14,797 +0.02(+1.29%)
Apr 05, 2013 1.444 1.515 1.444 1.469 7,876 -0.01(-0.48%)
Apr 04, 2013 1.477 1.477 1.476 1.476 762 -0.04(-2.35%)
Apr 03, 2013 1.456 1.515 1.456 1.511 9,766 +0.04(+2.95%)
Apr 02, 2013 1.515 1.515 1.464 1.468 32,468 -0.04(-2.36%)
Mar 28, 2013 1.472 1.503 1.503 1.503 11,433 +0.03(+2.14%)
Mar 27, 2013 1.468 1.479 1.468 1.472 5,335 -0.00(-0.27%)
Mar 26, 2013 1.476 1.476 1.468 1.476 6,679 -0.01(-0.53%)
Mar 25, 2013 1.488 1.492 1.480 1.484 17,244 +0.00(+0.27%)
Mar 22, 2013 1.515 1.515 1.480 1.480 36,785 -0.03(-2.29%)
Mar 20, 2013 1.515 1.515 1.515 1.515 3,557 -0.00(-0.04%)
Mar 19, 2013 1.507 1.515 1.492 1.515 15,483 +0.00(+0.00%)
Mar 18, 2013 1.533 1.533 1.515 1.515 14,955 -0.02(-1.28%)
Mar 15, 2013 1.555 1.570 1.515 1.535 21,467 -0.01(-0.77%)
Mar 14, 2013 1.527 1.547 1.496 1.547 15,628 +0.01(+0.77%)
Mar 13, 2013 1.511 1.535 1.511 1.535 26,576 +0.03(+1.83%)
Mar 12, 2013 1.500 1.519 1.500 1.507 10,554 -0.00(-0.26%)
Mar 11, 2013 1.558 1.558 1.504 1.511 44,689 +0.01(+0.78%)
Mar 08, 2013 1.550 1.550 1.500 1.500 22,877 -0.04(-2.53%)
Mar 07, 2013 1.531 1.546 1.519 1.539 51,893 +0.02(+1.28%)
Mar 06, 2013 1.527 1.531 1.511 1.519 20,025 +0.01(+0.52%)
Mar 05, 2013 1.515 1.527 1.488 1.511 31,557 -0.01(-0.77%)
Mar 04, 2013 1.511 1.527 1.511 1.523 32,836 +0.01(+0.83%)
Mar 01, 2013 1.496 1.511 1.496 1.511 26,561 -0.01(-0.82%)
Feb 28, 2013 1.523 1.523 1.512 1.523 4,703 +0.00(+0.33%)
Feb 27, 2013 1.526 1.527 1.500 1.518 13,940 -0.01(-0.78%)
Feb 26, 2013 1.527 1.531 1.523 1.530 15,136 +0.00(+0.20%)
Feb 25, 2013 1.519 1.531 1.514 1.527 40,181 +0.01(+0.98%)
Feb 22, 2013 1.518 1.518 1.511 1.512 3,815 +0.01(+0.57%)
Feb 21, 2013 1.519 1.519 1.504 1.504 2,310 -0.02(-1.02%)
Feb 20, 2013 1.496 1.519 1.496 1.519 5,776 +0.02(+1.30%)
Feb 19, 2013 1.500 1.522 1.488 1.500 25,080 -0.01(-0.77%)
Feb 15, 2013 1.519 1.519 1.480 1.511 61,566 +0.00(+0.21%)
Feb 14, 2013 1.524 1.524 1.508 1.508 770 +0.01(+0.57%)
Feb 13, 2013 1.519 1.519 1.500 1.500 5,917 -0.00(-0.12%)
Feb 12, 2013 1.519 1.550 1.500 1.501 25,380 -0.00(-0.13%)
Feb 11, 2013 1.519 1.523 1.504 1.504 23,562 -0.03(-1.78%)
Feb 08, 2013 1.531 1.531 1.515 1.531 12,952 +0.01(+0.77%)
Feb 07, 2013 1.500 1.519 1.500 1.519 21,822 +0.01(+0.77%)
Feb 06, 2013 1.500 1.511 1.500 1.507 7,445 -0.02(-1.02%)
Feb 04, 2013 1.519 1.546 1.511 1.523 17,586 +0.02(+1.29%)
Feb 01, 2013 1.550 1.550 1.504 1.504 27,362 -0.04(-2.28%)
Jan 31, 2013 1.554 1.554 1.511 1.539 34,833 +0.03(+1.80%)
Jan 30, 2013 1.511 1.550 1.511 1.511 8,759 -0.00(-0.25%)
Jan 29, 2013 1.515 1.550 1.507 1.515 5,429 +0.01(+0.52%)
Jan 28, 2013 1.523 1.539 1.507 1.507 26,071 -0.02(-1.02%)
Jan 25, 2013 1.511 1.550 1.511 1.523 15,403 -0.03(-2.00%)
Jan 24, 2013 1.539 1.554 1.539 1.554 4,621 +0.00(+0.25%)
Jan 23, 2013 1.531 1.554 1.504 1.550 22,286 +0.03(+2.05%)
Jan 22, 2013 1.507 1.546 1.507 1.519 2,564 +0.01(+0.52%)
Jan 18, 2013 1.542 1.558 1.511 1.511 4,852 -0.05(-3.00%)
Jan 17, 2013 1.558 1.558 1.558 1.558 5,134 +0.02(+1.01%)
Jan 16, 2013 1.539 1.558 1.519 1.542 13,190 +0.02(+1.54%)
Jan 15, 2013 1.550 1.550 1.519 1.519 513 -0.04(-2.26%)
Jan 14, 2013 1.554 1.558 1.554 1.554 5,673 +0.00(+0.00%)
Jan 11, 2013 1.550 1.554 1.530 1.554 8,174 +0.00(+0.25%)
Jan 10, 2013 1.523 1.550 1.519 1.550 10,284 +0.01(+0.51%)
Jan 09, 2013 1.527 1.546 1.504 1.542 12,846 +0.02(+1.53%)
Jan 08, 2013 1.519 1.519 1.519 1.519 2,567 -0.01(-0.51%)
Jan 07, 2013 1.527 1.527 1.527 1.527 5,001 +0.00(+0.26%)
Jan 04, 2013 1.527 1.527 1.519 1.523 4,621 -0.00(-0.25%)
Jan 03, 2013 1.504 1.527 1.504 1.527 36,653 +0.03(+2.08%)
Jan 02, 2013 1.539 1.558 1.496 1.496 31,578 +0.02(+1.32%)
Dec 31, 2012 1.484 1.546 1.476 1.476 23,105 -0.03(-2.04%)
Dec 28, 2012 1.480 1.550 1.480 1.507 20,307 +0.03(+1.82%)
Dec 27, 2012 1.519 1.519 1.480 1.480 22,751 -0.04(-2.56%)
Dec 26, 2012 1.546 1.546 1.511 1.519 31,139 -0.06(-3.51%)
Dec 24, 2012 1.574 1.578 1.541 1.574 12,007 +0.01(+0.80%)
Dec 21, 2012 1.554 1.562 1.511 1.562 13,427 +0.02(+1.52%)
Dec 20, 2012 1.523 1.546 1.523 1.539 1,283 -0.02(-1.00%)
Dec 19, 2012 1.507 1.554 1.507 1.554 5,904 +0.06(+4.18%)
Dec 18, 2012 1.550 1.554 1.484 1.492 18,515 -0.04(-2.54%)
Dec 17, 2012 1.527 1.558 1.507 1.531 24,042 +0.03(+1.95%)
Dec 14, 2012 1.581 1.581 1.480 1.502 37,588 -0.10(-6.43%)
Dec 13, 2012 1.574 1.605 1.574 1.605 23,490 +0.00(+0.25%)
Dec 12, 2012 1.554 1.601 1.492 1.601 29,270 +0.07(+4.32%)
Dec 11, 2012 1.592 1.592 1.515 1.535 41,061 -0.00(-0.00%)
Dec 10, 2012 1.553 1.554 1.527 1.535 10,295 -0.01(-0.50%)
Dec 07, 2012 1.515 1.573 1.515 1.542 12,953 +0.02(+1.52%)
Dec 06, 2012 1.523 1.535 1.519 1.519 24,237 -0.02(-1.00%)
Dec 05, 2012 1.542 1.542 1.535 1.535 12,510 +0.02(+1.01%)
Dec 04, 2012 1.554 1.554 1.519 1.519 16,707 +0.04(+2.59%)
Nov 30, 2012 1.500 1.500 1.477 1.481 16,003 -0.03(-2.28%)
Nov 29, 2012 1.492 1.515 1.489 1.515 7,073 +0.03(+2.07%)
Nov 28, 2012 1.504 1.504 1.477 1.485 26,707 -0.02(-1.28%)
Nov 27, 2012 1.515 1.515 1.504 1.504 6,711 +0.00(+0.00%)
Nov 26, 2012 1.504 1.512 1.504 1.504 10,425 -0.01(-0.48%)
Nov 23, 2012 1.512 1.515 1.511 1.511 3,127 +0.00(+0.23%)
Nov 21, 2012 1.512 1.512 1.508 1.508 5,212 +0.00(+0.26%)
Nov 20, 2012 1.500 1.512 1.500 1.504 2,163 +0.00(+0.00%)
Nov 19, 2012 1.496 1.504 1.491 1.504 11,496 +0.03(+1.82%)
Nov 16, 2012 1.477 1.477 1.477 1.477 3,127 +0.02(+1.58%)
Nov 15, 2012 1.515 1.515 1.439 1.454 33,708 -0.06(-4.05%)
Nov 14, 2012 1.519 1.520 1.515 1.515 6,646 -0.00(-0.25%)
Nov 13, 2012 1.531 1.531 1.519 1.519 1,433 -0.00(-0.25%)
Nov 12, 2012 1.527 1.527 1.523 1.523 9,594 +0.02(+1.53%)
Nov 08, 2012 1.500 1.500 1.500 1.500 0 -0.00(-0.26%)
Nov 07, 2012 1.496 1.504 1.496 1.504 7,748 -0.00(-0.25%)
Nov 06, 2012 1.512 1.512 1.508 1.508 6,698 -0.04(-2.48%)
Nov 05, 2012 1.519 1.550 1.519 1.546 6,151 +0.00(+0.25%)
Nov 02, 2012 1.535 1.546 1.512 1.542 18,766 +0.02(+1.00%)
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.