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

Educational Dev Corp (NQ: EDUC )

1.880 +0.020 (+1.08%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 5, 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, 2012 1.313 1.368 1.306 1.306 26,123 -0.03(-2.04%)
Dec 28, 2012 1.309 1.371 1.309 1.333 22,960 +0.02(+1.82%)
Dec 27, 2012 1.344 1.344 1.309 1.309 25,723 -0.03(-2.56%)
Dec 26, 2012 1.368 1.368 1.336 1.344 35,206 -0.05(-3.51%)
Dec 24, 2012 1.392 1.395 1.363 1.392 13,575 +0.01(+0.80%)
Dec 21, 2012 1.375 1.381 1.337 1.381 15,180 +0.02(+1.52%)
Dec 20, 2012 1.347 1.368 1.347 1.361 1,451 -0.01(-1.00%)
Dec 19, 2012 1.333 1.375 1.333 1.375 6,676 +0.06(+4.18%)
Dec 18, 2012 1.371 1.375 1.313 1.319 20,933 -0.03(-2.54%)
Dec 17, 2012 1.350 1.378 1.333 1.354 27,183 +0.03(+1.95%)
Dec 14, 2012 1.399 1.399 1.309 1.328 42,497 -0.09(-6.43%)
Dec 13, 2012 1.392 1.419 1.392 1.419 26,559 +0.00(+0.25%)
Dec 12, 2012 1.375 1.416 1.319 1.416 33,093 +0.08(+5.93%)
Dec 11, 2012 1.387 1.387 1.320 1.337 47,142 -0.00(-0.00%)
Dec 10, 2012 1.352 1.353 1.330 1.337 11,820 -0.01(-0.50%)
Dec 07, 2012 1.320 1.370 1.320 1.343 14,872 +0.02(+1.52%)
Dec 06, 2012 1.327 1.337 1.323 1.323 27,826 -0.01(-1.00%)
Dec 05, 2012 1.343 1.343 1.337 1.337 14,363 +0.01(+1.01%)
Dec 04, 2012 1.353 1.353 1.323 1.323 19,181 +0.03(+2.59%)
Nov 30, 2012 1.307 1.307 1.287 1.290 18,373 -0.03(-2.28%)
Nov 29, 2012 1.300 1.320 1.297 1.320 8,121 +0.03(+2.07%)
Nov 28, 2012 1.310 1.310 1.287 1.293 30,663 -0.02(-1.28%)
Nov 27, 2012 1.320 1.320 1.310 1.310 7,705 +0.00(+0.00%)
Nov 26, 2012 1.310 1.317 1.310 1.310 11,969 -0.01(-0.48%)
Nov 23, 2012 1.317 1.320 1.316 1.316 3,590 +0.00(+0.23%)
Nov 21, 2012 1.317 1.317 1.313 1.313 5,984 +0.00(+0.25%)
Nov 20, 2012 1.307 1.317 1.307 1.310 2,483 +0.00(+0.00%)
Nov 19, 2012 1.303 1.310 1.299 1.310 13,199 +0.02(+1.82%)
Nov 16, 2012 1.287 1.287 1.287 1.287 3,590 +0.02(+1.58%)
Nov 15, 2012 1.320 1.320 1.253 1.267 38,701 -0.05(-4.05%)
Nov 14, 2012 1.323 1.324 1.320 1.320 7,630 -0.00(-0.26%)
Nov 13, 2012 1.333 1.333 1.323 1.323 1,645 -0.00(-0.25%)
Nov 12, 2012 1.330 1.330 1.327 1.327 11,015 +0.02(+1.53%)
Nov 08, 2012 1.307 1.307 1.307 1.307 0 -0.00(-0.25%)
Nov 07, 2012 1.303 1.310 1.303 1.310 8,896 -0.00(-0.25%)
Nov 06, 2012 1.317 1.317 1.313 1.313 7,690 -0.03(-2.48%)
Nov 05, 2012 1.323 1.350 1.323 1.347 7,062 +0.00(+0.25%)
Nov 02, 2012 1.337 1.347 1.317 1.343 21,545 +0.01(+1.00%)
Nov 01, 2012 1.330 1.337 1.310 1.330 5,518 +0.01(+0.76%)
Oct 31, 2012 1.328 1.337 1.297 1.320 13,675 -0.03(-2.23%)
Oct 26, 2012 1.317 1.350 1.350 1.350 9,276 +0.03(+2.28%)
Oct 25, 2012 1.321 1.343 1.320 1.320 10,503 -0.02(-1.20%)
Oct 24, 2012 1.311 1.337 1.311 1.336 3,345 +0.03(+2.51%)
Oct 23, 2012 1.310 1.336 1.303 1.303 8,079 -0.03(-2.50%)
Oct 19, 2012 1.337 1.342 1.330 1.337 8,875 +0.00(+0.00%)
Oct 18, 2012 1.337 1.350 1.329 1.337 26,123 +0.01(+1.01%)
Oct 16, 2012 1.337 1.323 1.323 1.323 6,882 -0.01(-0.64%)
Oct 15, 2012 1.337 1.337 1.330 1.332 10,045 -0.00(-0.36%)
Oct 12, 2012 1.337 1.337 1.333 1.337 2,992 +0.00(+0.00%)
Oct 11, 2012 1.337 1.337 1.337 1.337 26,931 +0.00(+0.25%)
Oct 10, 2012 1.327 1.333 1.320 1.333 7,098 +0.01(+0.76%)
Oct 08, 2012 1.320 1.323 1.323 1.323 7,181 +0.02(+1.80%)
Oct 05, 2012 1.320 1.350 1.300 1.300 16,895 +0.00(+0.00%)
Oct 04, 2012 1.310 1.343 1.300 1.300 7,882 -0.01(-0.87%)
Oct 03, 2012 1.300 1.323 1.300 1.311 12,239 +0.00(+0.10%)
Oct 02, 2012 1.320 1.320 1.301 1.310 6,343 -0.01(-0.76%)
Oct 01, 2012 1.313 1.320 1.297 1.320 19,555 +0.02(+1.54%)
Sep 28, 2012 1.300 1.300 1.300 1.300 299 +0.00(+0.00%)
Sep 27, 2012 1.320 1.320 1.297 1.300 11,464 -0.01(-1.11%)
Sep 26, 2012 1.320 1.320 1.308 1.315 2,812 -0.02(-1.16%)
Sep 25, 2012 1.307 1.337 1.307 1.330 4,210 +0.03(+2.31%)
Sep 24, 2012 1.327 1.333 1.300 1.300 12,068 -0.02(-1.77%)
Sep 21, 2012 1.333 1.333 1.290 1.323 24,636 -0.00(-0.16%)
Sep 20, 2012 1.287 1.332 1.287 1.325 10,964 +0.03(+2.23%)
Sep 19, 2012 1.297 1.333 1.293 1.297 30,624 +0.01(+0.78%)
Sep 18, 2012 1.327 1.337 1.287 1.287 34,897 -0.03(-2.06%)
Sep 17, 2012 1.300 1.343 1.300 1.314 19,480 -0.02(-1.72%)
Sep 14, 2012 1.307 1.350 1.303 1.337 16,700 -0.00(-0.25%)
Sep 13, 2012 1.340 1.340 1.320 1.340 13,914 +0.00(+0.25%)
Sep 12, 2012 1.357 1.420 1.330 1.337 29,999 -0.00(-0.25%)
Sep 11, 2012 1.347 1.363 1.340 1.340 56,267 +0.01(+0.75%)
Sep 10, 2012 1.298 1.360 1.291 1.330 206,006 +0.04(+2.84%)
Sep 07, 2012 1.282 1.298 1.282 1.293 14,830 +0.01(+0.65%)
Sep 06, 2012 1.301 1.301 1.285 1.285 15,030 -0.01(-1.00%)
Sep 05, 2012 1.298 1.298 1.256 1.298 21,139 +0.01(+0.50%)
Sep 04, 2012 1.272 1.291 1.272 1.291 10,093 +0.01(+0.76%)
Aug 30, 2012 1.282 1.282 1.282 1.282 0 +0.00(+0.00%)
Aug 29, 2012 1.285 1.285 1.282 1.282 1,849 +0.01(+0.51%)
Aug 27, 2012 1.275 1.275 1.275 1.275 6,163 +0.03(+2.03%)
Aug 24, 2012 1.262 1.262 1.220 1.250 9,769 -0.02(-1.48%)
Aug 23, 2012 1.298 1.298 1.233 1.269 36,336 -0.02(-1.30%)
Aug 22, 2012 1.282 1.285 1.266 1.285 14,232 +0.00(+0.29%)
Aug 21, 2012 1.288 1.298 1.275 1.282 8,990 -0.02(-1.25%)
Aug 20, 2012 1.275 1.298 1.275 1.298 9,477 +0.00(+0.00%)
Aug 17, 2012 1.285 1.298 1.217 1.298 12,445 +0.00(+0.00%)
Aug 16, 2012 1.298 1.330 1.282 1.298 38,216 +0.01(+1.01%)
Aug 15, 2012 1.298 1.298 1.285 1.285 8,993 +0.00(+0.10%)
Aug 14, 2012 1.314 1.314 1.282 1.284 18,491 -0.01(-1.10%)
Aug 13, 2012 1.298 1.298 1.298 1.298 29,895 +0.00(+0.00%)
Aug 10, 2012 1.292 1.304 1.272 1.298 8,574 +0.00(+0.00%)
Aug 09, 2012 1.298 1.298 1.288 1.298 8,546 +0.01(+0.76%)
Aug 08, 2012 1.360 1.360 1.288 1.288 33,954 -0.07(-5.48%)
Aug 07, 2012 1.288 1.363 1.282 1.363 19,413 +0.06(+5.00%)
Aug 06, 2012 1.304 1.317 1.298 1.298 6,771 +0.02(+1.27%)
Aug 03, 2012 1.308 1.321 1.282 1.282 15,471 -0.01(-0.75%)
Aug 02, 2012 1.291 1.291 1.291 1.291 2,536 +0.00(+0.00%)
Aug 01, 2012 1.308 1.379 1.259 1.291 45,604 -0.01(-0.50%)
Jul 31, 2012 1.269 1.330 1.269 1.298 27,737 +0.03(+2.25%)
Jul 30, 2012 1.363 1.363 1.269 1.269 12,589 -0.09(-6.64%)
Jul 27, 2012 1.304 1.360 1.298 1.360 12,636 +0.07(+5.28%)
Jul 26, 2012 1.291 1.372 1.282 1.291 31,713 -0.01(-0.50%)
Jul 25, 2012 1.298 1.330 1.298 1.298 18,294 +0.00(+0.00%)
Jul 24, 2012 1.287 1.298 1.259 1.298 5,153 +0.00(+0.00%)
Jul 23, 2012 1.308 1.314 1.298 1.298 10,706 -0.00(-0.25%)
Jul 20, 2012 1.301 1.301 1.301 1.301 927 +0.00(+0.25%)
Jul 19, 2012 1.285 1.298 1.282 1.298 10,688 -0.03(-2.34%)
Jul 18, 2012 1.301 1.330 1.282 1.329 8,524 -0.00(-0.10%)
Jul 17, 2012 1.306 1.330 1.306 1.330 3,081 +0.04(+3.01%)
Jul 16, 2012 1.314 1.314 1.272 1.291 4,777 -0.03(-2.21%)
Jul 13, 2012 1.363 1.363 1.321 1.321 4,622 -0.03(-1.93%)
Jul 12, 2012 1.330 1.347 1.330 1.347 8,629 +0.03(+2.47%)
Jul 11, 2012 1.301 1.314 1.301 1.314 6,580 +0.01(+0.75%)
Jul 10, 2012 1.298 1.311 1.298 1.304 8,383 +0.01(+0.50%)
Jul 09, 2012 1.298 1.298 1.298 1.298 2,157 +0.01(+0.50%)
Jul 06, 2012 1.272 1.366 1.272 1.291 18,800 -0.02(-1.24%)
Jul 05, 2012 1.288 1.308 1.259 1.308 24,054 +0.00(+0.00%)
Jul 03, 2012 1.301 1.314 1.285 1.308 19,632 -0.02(-1.71%)
Jul 02, 2012 1.298 1.330 1.298 1.330 1,846 +0.02(+1.42%)
Jun 29, 2012 1.285 1.374 1.285 1.312 8,336 +0.04(+3.12%)
Jun 28, 2012 1.363 1.366 1.272 1.272 14,226 -0.09(-6.67%)
Jun 27, 2012 1.363 1.363 1.363 1.363 924 -0.02(-1.66%)
Jun 26, 2012 1.298 1.405 1.298 1.386 35,905 +0.09(+7.04%)
Jun 25, 2012 1.411 1.411 1.295 1.295 5,797 -0.11(-8.08%)
Jun 22, 2012 1.408 1.411 1.408 1.409 6,524 +0.00(+0.02%)
Jun 21, 2012 1.395 1.408 1.395 1.408 776 -0.00(-0.23%)
Jun 20, 2012 1.411 1.411 1.411 1.411 3,698 -0.01(-0.91%)
Jun 19, 2012 1.424 1.428 1.395 1.424 35,390 +0.00(+0.23%)
Jun 18, 2012 1.421 1.421 1.421 1.421 616 -0.01(-0.91%)
Jun 15, 2012 1.395 1.434 1.369 1.434 18,491 +0.03(+2.32%)
Jun 14, 2012 1.392 1.408 1.347 1.402 3,516 +0.04(+2.86%)
Jun 13, 2012 1.350 1.408 1.259 1.363 12,614 -0.04(-3.00%)
Jun 12, 2012 1.430 1.440 1.402 1.405 5,346 +0.02(+1.14%)
Jun 11, 2012 1.392 1.465 1.358 1.389 29,190 +0.02(+1.38%)
Jun 08, 2012 1.383 1.415 1.358 1.370 49,877 +0.01(+0.70%)
Jun 07, 2012 1.389 1.389 1.361 1.361 5,527 -0.05(-3.79%)
Jun 06, 2012 1.421 1.496 1.358 1.414 53,883 -0.01(-0.67%)
Jun 05, 2012 1.446 1.474 1.392 1.424 20,635 +0.00(+0.11%)
Jun 04, 2012 1.471 1.490 1.422 1.422 14,823 -0.04(-2.91%)
Jun 01, 2012 1.405 1.496 1.395 1.465 12,688 +0.07(+5.22%)
May 31, 2012 1.414 1.414 1.361 1.392 8,469 -0.03(-2.43%)
May 30, 2012 1.402 1.481 1.402 1.427 20,968 -0.03(-1.74%)
May 29, 2012 1.452 1.468 1.389 1.452 6,651 -0.02(-1.07%)
May 25, 2012 1.421 1.481 1.421 1.468 17,759 +0.06(+4.26%)
May 24, 2012 1.408 1.408 1.408 1.408 633 -0.01(-0.67%)
May 23, 2012 1.365 1.418 1.365 1.418 1,637 -0.00(-0.22%)
May 22, 2012 1.342 1.421 1.342 1.421 4,751 +0.08(+5.88%)
May 21, 2012 1.430 1.430 1.342 1.342 22,301 -0.11(-7.61%)
May 17, 2012 1.449 1.452 1.452 1.452 633 +0.03(+1.99%)
May 16, 2012 1.421 1.484 1.405 1.424 20,641 +0.00(+0.22%)
May 15, 2012 1.430 1.430 1.421 1.421 2,058 +0.00(+0.00%)
May 14, 2012 1.414 1.430 1.405 1.421 7,937 -0.00(-0.22%)
May 10, 2012 1.468 1.424 1.424 1.424 7,918 -0.09(-6.04%)
May 09, 2012 1.509 1.515 1.420 1.515 2,939 +0.00(+0.00%)
May 08, 2012 1.512 1.515 1.452 1.515 3,819 -0.00(-0.00%)
May 07, 2012 1.515 1.515 1.515 1.515 2,214 +0.00(+0.00%)
May 04, 2012 1.563 1.563 1.503 1.515 43,523 +0.00(+0.00%)
May 03, 2012 1.563 1.563 1.515 1.515 32,640 +0.09(+6.67%)
May 02, 2012 1.427 1.427 1.421 1.421 2,191 -0.03(-1.75%)
May 01, 2012 1.446 1.446 1.446 1.446 475 -0.01(-0.65%)
Apr 30, 2012 1.500 1.509 1.455 1.455 19,761 -0.06(-3.76%)
Apr 27, 2012 1.484 1.515 1.455 1.512 6,651 -0.02(-1.54%)
Apr 26, 2012 1.446 1.547 1.421 1.536 37,568 +0.05(+3.51%)
Apr 25, 2012 1.481 1.484 1.481 1.484 9,818 +0.03(+1.73%)
Apr 24, 2012 1.421 1.478 1.421 1.459 4,371 +0.08(+5.48%)
Apr 23, 2012 1.383 1.383 1.373 1.383 6,667 +0.00(+0.00%)
Apr 20, 2012 1.484 1.484 1.383 1.383 10,762 -0.07(-4.78%)
Apr 18, 2012 1.455 1.452 1.452 1.452 53,212 -0.01(-0.43%)
Apr 17, 2012 1.396 1.459 1.396 1.459 4,982 +0.02(+1.32%)
Apr 16, 2012 1.465 1.465 1.301 1.440 20,093 -0.03(-1.72%)
Apr 13, 2012 1.506 1.506 1.465 1.465 7,047 -0.03(-2.32%)
Apr 12, 2012 1.484 1.503 1.471 1.500 10,452 -0.01(-0.84%)
Apr 11, 2012 1.496 1.512 1.478 1.512 9,321 +0.01(+0.84%)
Apr 10, 2012 1.538 1.556 1.459 1.500 23,331 -0.03(-2.06%)
Apr 09, 2012 1.519 1.544 1.437 1.531 19,713 -0.01(-0.41%)
Apr 05, 2012 1.496 1.538 1.496 1.538 1,266 +0.04(+2.74%)
Apr 04, 2012 1.506 1.506 1.496 1.496 1,203 +0.00(+0.21%)
Apr 03, 2012 1.525 1.525 1.468 1.493 32,845 -0.01(-0.84%)
Apr 02, 2012 1.560 1.560 1.506 1.506 14,253 -0.06(-3.64%)
Mar 30, 2012 1.550 1.569 1.550 1.563 2,850 +0.00(+0.00%)
Mar 29, 2012 1.572 1.572 1.500 1.563 9,394 -0.01(-0.60%)
Mar 27, 2012 1.563 1.572 1.572 1.572 3,167 +0.02(+1.01%)
Mar 26, 2012 1.511 1.563 1.511 1.556 4,437 -0.01(-0.40%)
Mar 23, 2012 1.563 1.563 1.563 1.563 791 +0.00(+0.00%)
Mar 22, 2012 1.547 1.563 1.531 1.563 5,669 +0.02(+1.02%)
Mar 21, 2012 1.534 1.547 1.533 1.547 6,100 +0.01(+0.82%)
Mar 20, 2012 1.534 1.544 1.534 1.534 2,540 +0.00(+0.00%)
Mar 19, 2012 1.534 1.538 1.534 1.534 3,157 -0.01(-0.41%)
Mar 16, 2012 1.547 1.572 1.541 1.541 13,214 -0.02(-1.21%)
Mar 15, 2012 1.544 1.563 1.544 1.560 7,601 -0.01(-0.60%)
Mar 13, 2012 1.556 1.569 1.569 1.569 6,651 +0.01(+0.40%)
Mar 12, 2012 1.569 1.579 1.560 1.563 41,277 +0.00(+0.20%)
Mar 09, 2012 1.569 1.569 1.534 1.560 8,241 -0.00(-0.20%)
Mar 07, 2012 1.563 1.563 1.563 1.563 12,036 +0.02(+1.46%)
Mar 06, 2012 1.525 1.544 1.510 1.540 15,262 +0.01(+0.98%)
Mar 05, 2012 1.525 1.556 1.525 1.525 44,593 -0.02(-1.00%)
Mar 02, 2012 1.498 1.541 1.498 1.541 9,856 +0.00(+0.18%)
Mar 01, 2012 1.525 1.541 1.525 1.538 5,984 +0.01(+0.62%)
Feb 29, 2012 1.510 1.538 1.510 1.528 7,139 +0.02(+1.22%)
Feb 28, 2012 1.510 1.510 1.510 1.510 2,920 -0.02(-1.60%)
Feb 27, 2012 1.501 1.538 1.488 1.534 2,193 +0.02(+1.63%)
Feb 24, 2012 1.498 1.510 1.498 1.510 14,409 +0.00(+0.00%)
Feb 23, 2012 1.510 1.538 1.504 1.510 14,376 +0.00(+0.00%)
Feb 22, 2012 1.501 1.510 1.494 1.510 16,174 +0.01(+0.41%)
Feb 21, 2012 1.513 1.538 1.488 1.504 12,689 -0.02(-1.41%)
Feb 17, 2012 1.525 1.525 1.525 1.525 324 +0.06(+4.21%)
Feb 16, 2012 1.470 1.488 1.464 1.464 8,437 -0.02(-1.04%)
Feb 15, 2012 1.479 1.479 1.479 1.479 7,999 -0.01(-0.41%)
Feb 14, 2012 1.538 1.538 1.485 1.485 2,271 +0.01(+0.42%)
Feb 13, 2012 1.479 1.485 1.464 1.479 35,237 -0.01(-0.65%)
Feb 10, 2012 1.504 1.504 1.476 1.489 20,841 -0.05(-3.18%)
Feb 09, 2012 1.538 1.538 1.538 1.538 3,894 +0.04(+2.67%)
Feb 08, 2012 1.541 1.541 1.491 1.498 27,679 -0.04(-2.80%)
Feb 07, 2012 1.498 1.541 1.494 1.541 2,352 +0.05(+3.09%)
Feb 06, 2012 1.494 1.494 1.494 1.494 973 -0.00(-0.00%)
Feb 03, 2012 1.479 1.495 1.479 1.494 7,464 +0.01(+0.83%)
Feb 02, 2012 1.479 1.488 1.479 1.482 2,271 +0.00(+0.21%)
Feb 01, 2012 1.538 1.538 1.476 1.479 10,316 -0.03(-2.04%)
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%)
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.