Skip to main content

Educational Dev Corp (NQ: EDUC )

2.140 -0.110 (-4.89%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 1.527 1.535 1.504 1.527 4,806 +0.01(+0.76%)
Oct 31, 2012 1.525 1.535 1.489 1.515 11,911 -0.03(-2.23%)
Oct 26, 2012 1.512 1.550 1.550 1.550 8,079 +0.03(+2.28%)
Oct 25, 2012 1.516 1.542 1.515 1.515 9,148 -0.02(-1.20%)
Oct 24, 2012 1.505 1.535 1.505 1.534 2,913 +0.04(+2.51%)
Oct 23, 2012 1.504 1.534 1.496 1.496 7,037 -0.04(-2.50%)
Oct 19, 2012 1.535 1.541 1.527 1.535 7,730 +0.00(+0.00%)
Oct 18, 2012 1.535 1.550 1.525 1.535 22,754 +0.02(+1.01%)
Oct 16, 2012 1.535 1.519 1.519 1.519 5,994 -0.01(-0.64%)
Oct 15, 2012 1.535 1.535 1.527 1.529 8,749 -0.01(-0.36%)
Oct 12, 2012 1.535 1.535 1.531 1.535 2,606 +0.00(+0.00%)
Oct 11, 2012 1.535 1.535 1.535 1.535 23,457 +0.00(+0.25%)
Oct 10, 2012 1.523 1.531 1.515 1.531 6,182 +0.01(+0.76%)
Oct 08, 2012 1.515 1.519 1.519 1.519 6,255 +0.03(+1.80%)
Oct 05, 2012 1.515 1.550 1.493 1.493 14,715 +0.00(+0.00%)
Oct 04, 2012 1.504 1.542 1.492 1.492 6,865 -0.01(-0.87%)
Oct 03, 2012 1.492 1.519 1.492 1.506 10,660 +0.00(+0.10%)
Oct 02, 2012 1.515 1.515 1.494 1.504 5,525 -0.01(-0.76%)
Oct 01, 2012 1.508 1.515 1.489 1.515 17,032 +0.02(+1.54%)
Sep 28, 2012 1.492 1.492 1.492 1.492 260 +0.00(+0.00%)
Sep 27, 2012 1.515 1.515 1.489 1.492 9,985 -0.02(-1.11%)
Sep 26, 2012 1.516 1.516 1.501 1.509 2,450 -0.02(-1.16%)
Sep 25, 2012 1.500 1.535 1.500 1.527 3,667 +0.03(+2.31%)
Sep 24, 2012 1.523 1.531 1.492 1.492 10,511 -0.03(-1.77%)
Sep 21, 2012 1.531 1.531 1.481 1.519 21,458 -0.00(-0.16%)
Sep 20, 2012 1.477 1.530 1.477 1.522 9,549 +0.03(+2.23%)
Sep 19, 2012 1.489 1.531 1.485 1.489 26,674 +0.01(+0.78%)
Sep 18, 2012 1.523 1.535 1.477 1.477 30,396 -0.03(-2.06%)
Sep 17, 2012 1.492 1.542 1.492 1.508 16,967 -0.03(-1.72%)
Sep 14, 2012 1.500 1.550 1.496 1.535 14,546 -0.00(-0.25%)
Sep 13, 2012 1.539 1.539 1.515 1.539 12,119 +0.00(+0.25%)
Sep 12, 2012 1.558 1.631 1.527 1.535 26,129 -0.03(-1.72%)
Sep 11, 2012 1.569 1.588 1.562 1.562 48,286 +0.01(+0.75%)
Sep 10, 2012 1.512 1.584 1.505 1.550 176,786 +0.04(+2.85%)
Sep 07, 2012 1.493 1.512 1.493 1.507 12,726 +0.01(+0.65%)
Sep 06, 2012 1.516 1.516 1.497 1.497 12,898 -0.02(-1.00%)
Sep 05, 2012 1.512 1.512 1.463 1.512 18,140 +0.01(+0.50%)
Sep 04, 2012 1.482 1.505 1.482 1.505 8,661 +0.01(+0.76%)
Aug 30, 2012 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Aug 29, 2012 1.497 1.497 1.493 1.493 1,586 +0.01(+0.51%)
Aug 27, 2012 1.486 1.486 1.486 1.486 5,289 +0.03(+2.02%)
Aug 24, 2012 1.471 1.471 1.422 1.456 8,384 -0.02(-1.48%)
Aug 23, 2012 1.512 1.512 1.437 1.478 31,182 -0.02(-1.30%)
Aug 22, 2012 1.493 1.498 1.475 1.498 12,213 +0.00(+0.29%)
Aug 21, 2012 1.501 1.512 1.486 1.493 7,715 -0.02(-1.25%)
Aug 20, 2012 1.486 1.512 1.486 1.512 8,132 +0.00(+0.00%)
Aug 17, 2012 1.497 1.512 1.418 1.512 10,679 +0.00(+0.00%)
Aug 16, 2012 1.512 1.550 1.493 1.512 32,796 +0.02(+1.01%)
Aug 15, 2012 1.512 1.512 1.497 1.497 7,717 +0.00(+0.10%)
Aug 14, 2012 1.531 1.531 1.493 1.496 15,869 -0.02(-1.10%)
Aug 13, 2012 1.512 1.512 1.512 1.512 25,654 +0.00(+0.00%)
Aug 10, 2012 1.505 1.520 1.482 1.512 7,357 +0.00(+0.00%)
Aug 09, 2012 1.512 1.512 1.501 1.512 7,334 +0.01(+0.76%)
Aug 08, 2012 1.584 1.584 1.501 1.501 29,138 -0.09(-5.48%)
Aug 07, 2012 1.501 1.588 1.493 1.588 16,659 +0.08(+5.00%)
Aug 06, 2012 1.520 1.535 1.512 1.512 5,810 +0.02(+1.27%)
Aug 03, 2012 1.524 1.539 1.493 1.493 13,277 -0.01(-0.75%)
Aug 02, 2012 1.505 1.505 1.505 1.505 2,176 +0.00(+0.00%)
Aug 01, 2012 1.524 1.607 1.467 1.505 39,135 -0.01(-0.50%)
Jul 31, 2012 1.478 1.550 1.478 1.512 23,803 +0.03(+2.25%)
Jul 30, 2012 1.588 1.588 1.479 1.479 10,804 -0.11(-6.64%)
Jul 27, 2012 1.520 1.584 1.512 1.584 10,843 +0.08(+5.28%)
Jul 26, 2012 1.505 1.599 1.493 1.505 27,215 -0.01(-0.50%)
Jul 25, 2012 1.512 1.550 1.512 1.512 15,699 +0.00(+0.00%)
Jul 24, 2012 1.499 1.512 1.467 1.512 4,422 +0.00(+0.00%)
Jul 23, 2012 1.524 1.531 1.512 1.512 9,188 -0.00(-0.25%)
Jul 20, 2012 1.516 1.516 1.516 1.516 796 +0.00(+0.25%)
Jul 19, 2012 1.497 1.512 1.494 1.512 9,172 -0.04(-2.34%)
Jul 18, 2012 1.516 1.550 1.493 1.549 7,315 -0.00(-0.10%)
Jul 17, 2012 1.522 1.550 1.522 1.550 2,644 +0.05(+3.01%)
Jul 16, 2012 1.531 1.531 1.482 1.505 4,099 -0.03(-2.21%)
Jul 13, 2012 1.588 1.588 1.539 1.539 3,967 -0.03(-1.93%)
Jul 12, 2012 1.550 1.569 1.550 1.569 7,405 +0.04(+2.47%)
Jul 11, 2012 1.516 1.531 1.516 1.531 5,646 +0.01(+0.75%)
Jul 10, 2012 1.512 1.528 1.512 1.520 7,193 +0.01(+0.50%)
Jul 09, 2012 1.512 1.512 1.512 1.512 1,851 +0.01(+0.50%)
Jul 06, 2012 1.482 1.592 1.482 1.505 16,133 -0.02(-1.24%)
Jul 05, 2012 1.501 1.524 1.467 1.524 20,642 +0.00(+0.00%)
Jul 03, 2012 1.516 1.531 1.497 1.524 16,847 -0.03(-1.71%)
Jul 02, 2012 1.512 1.550 1.512 1.550 1,584 +0.02(+1.42%)
Jun 29, 2012 1.497 1.601 1.497 1.528 7,154 +0.05(+3.13%)
Jun 28, 2012 1.588 1.592 1.482 1.482 12,208 -0.11(-6.67%)
Jun 27, 2012 1.588 1.588 1.588 1.588 793 -0.03(-1.66%)
Jun 26, 2012 1.512 1.637 1.512 1.615 30,812 +0.11(+7.04%)
Jun 25, 2012 1.645 1.645 1.509 1.509 4,974 -0.13(-8.08%)
Jun 22, 2012 1.641 1.645 1.641 1.641 5,599 +0.00(+0.02%)
Jun 21, 2012 1.626 1.641 1.626 1.641 666 -0.00(-0.23%)
Jun 20, 2012 1.645 1.645 1.645 1.645 3,173 -0.02(-0.91%)
Jun 19, 2012 1.660 1.664 1.626 1.660 30,370 +0.00(+0.23%)
Jun 18, 2012 1.656 1.656 1.656 1.656 528 -0.02(-0.91%)
Jun 15, 2012 1.626 1.671 1.596 1.671 15,869 +0.04(+2.31%)
Jun 14, 2012 1.622 1.641 1.569 1.633 3,017 +0.05(+2.86%)
Jun 13, 2012 1.573 1.641 1.467 1.588 10,825 -0.07(-4.33%)
Jun 12, 2012 1.690 1.701 1.656 1.660 4,525 +0.02(+1.14%)
Jun 11, 2012 1.645 1.731 1.604 1.641 24,707 +0.02(+1.38%)
Jun 08, 2012 1.634 1.671 1.604 1.619 42,217 +0.01(+0.70%)
Jun 07, 2012 1.641 1.641 1.608 1.608 4,678 -0.06(-3.79%)
Jun 06, 2012 1.678 1.768 1.604 1.671 45,608 -0.01(-0.66%)
Jun 05, 2012 1.708 1.742 1.645 1.682 17,466 +0.00(+0.11%)
Jun 04, 2012 1.738 1.761 1.680 1.680 12,547 -0.05(-2.91%)
Jun 01, 2012 1.660 1.768 1.649 1.731 10,740 +0.09(+5.21%)
May 31, 2012 1.671 1.671 1.608 1.645 7,168 -0.04(-2.43%)
May 30, 2012 1.656 1.749 1.656 1.686 17,748 -0.03(-1.74%)
May 29, 2012 1.716 1.734 1.641 1.716 5,630 -0.02(-1.07%)
May 25, 2012 1.678 1.749 1.678 1.734 15,032 +0.07(+4.26%)
May 24, 2012 1.664 1.664 1.664 1.664 536 -0.01(-0.67%)
May 23, 2012 1.613 1.675 1.613 1.675 1,386 -0.00(-0.22%)
May 22, 2012 1.585 1.678 1.585 1.678 4,021 +0.09(+5.88%)
May 21, 2012 1.690 1.690 1.585 1.585 18,876 -0.13(-7.61%)
May 17, 2012 1.712 1.716 1.716 1.716 536 +0.03(+1.99%)
May 16, 2012 1.678 1.753 1.660 1.682 17,472 +0.00(+0.22%)
May 15, 2012 1.690 1.690 1.678 1.678 1,742 +0.00(+0.00%)
May 14, 2012 1.671 1.690 1.660 1.678 6,718 -0.00(-0.22%)
May 10, 2012 1.734 1.682 1.682 1.682 6,702 -0.11(-6.04%)
May 09, 2012 1.783 1.790 1.678 1.790 2,487 +0.00(+0.00%)
May 08, 2012 1.787 1.790 1.716 1.790 3,233 -0.00(-0.00%)
May 07, 2012 1.790 1.790 1.790 1.790 1,874 +0.00(+0.00%)
May 04, 2012 1.846 1.846 1.775 1.790 36,839 +0.00(+0.00%)
May 03, 2012 1.846 1.846 1.790 1.790 27,627 +0.11(+6.67%)
May 02, 2012 1.686 1.686 1.678 1.678 1,855 -0.03(-1.75%)
May 01, 2012 1.708 1.708 1.708 1.708 402 -0.01(-0.65%)
Apr 30, 2012 1.772 1.783 1.720 1.720 16,726 -0.07(-3.76%)
Apr 27, 2012 1.753 1.790 1.720 1.787 5,630 -0.03(-1.54%)
Apr 26, 2012 1.708 1.828 1.678 1.815 31,799 +0.06(+3.51%)
Apr 25, 2012 1.749 1.753 1.749 1.753 8,311 +0.03(+1.73%)
Apr 24, 2012 1.678 1.746 1.678 1.723 3,699 +0.09(+5.48%)
Apr 23, 2012 1.634 1.634 1.623 1.634 5,643 +0.00(+0.00%)
Apr 20, 2012 1.753 1.753 1.634 1.634 9,110 -0.08(-4.78%)
Apr 18, 2012 1.720 1.716 1.716 1.716 45,040 -0.01(-0.43%)
Apr 17, 2012 1.649 1.723 1.649 1.723 4,217 +0.02(+1.32%)
Apr 16, 2012 1.731 1.731 1.537 1.701 17,008 -0.03(-1.72%)
Apr 13, 2012 1.779 1.779 1.731 1.731 5,965 -0.04(-2.32%)
Apr 12, 2012 1.753 1.775 1.738 1.772 8,847 -0.01(-0.84%)
Apr 11, 2012 1.768 1.787 1.746 1.787 7,890 +0.01(+0.84%)
Apr 10, 2012 1.816 1.839 1.723 1.772 19,748 -0.04(-2.06%)
Apr 09, 2012 1.794 1.824 1.697 1.809 16,686 -0.01(-0.41%)
Apr 05, 2012 1.768 1.816 1.768 1.816 1,072 +0.05(+2.74%)
Apr 04, 2012 1.779 1.779 1.768 1.768 1,018 +0.00(+0.21%)
Apr 03, 2012 1.802 1.802 1.734 1.764 27,801 -0.01(-0.84%)
Apr 02, 2012 1.843 1.843 1.779 1.779 12,064 -0.07(-3.64%)
Mar 30, 2012 1.831 1.854 1.831 1.846 2,412 +0.00(+0.00%)
Mar 29, 2012 1.858 1.858 1.772 1.846 7,951 -0.01(-0.60%)
Mar 27, 2012 1.846 1.858 1.858 1.858 2,680 +0.02(+1.01%)
Mar 26, 2012 1.785 1.846 1.785 1.839 3,756 -0.01(-0.40%)
Mar 23, 2012 1.846 1.846 1.846 1.846 670 +0.00(+0.00%)
Mar 22, 2012 1.828 1.846 1.809 1.846 4,798 +0.02(+1.02%)
Mar 21, 2012 1.813 1.828 1.811 1.828 5,163 +0.01(+0.82%)
Mar 20, 2012 1.813 1.824 1.813 1.813 2,150 +0.00(+0.00%)
Mar 19, 2012 1.813 1.816 1.813 1.813 2,672 -0.01(-0.41%)
Mar 16, 2012 1.828 1.857 1.820 1.820 11,185 -0.02(-1.21%)
Mar 15, 2012 1.824 1.846 1.824 1.843 6,434 -0.01(-0.60%)
Mar 13, 2012 1.839 1.854 1.854 1.854 5,630 +0.01(+0.40%)
Mar 12, 2012 1.854 1.865 1.843 1.846 34,938 +0.00(+0.20%)
Mar 09, 2012 1.854 1.854 1.813 1.843 6,975 -0.00(-0.20%)
Mar 07, 2012 1.846 1.846 1.846 1.846 10,187 +0.00(+0.23%)
Mar 06, 2012 1.824 1.846 1.806 1.842 12,761 +0.02(+0.98%)
Mar 05, 2012 1.824 1.861 1.824 1.824 37,287 -0.02(-1.00%)
Mar 02, 2012 1.791 1.843 1.791 1.843 8,241 +0.00(+0.18%)
Mar 01, 2012 1.824 1.843 1.824 1.839 5,003 +0.01(+0.62%)
Feb 29, 2012 1.806 1.839 1.806 1.828 5,969 +0.02(+1.22%)
Feb 28, 2012 1.806 1.806 1.806 1.806 2,442 -0.03(-1.60%)
Feb 27, 2012 1.795 1.839 1.779 1.835 1,834 +0.03(+1.63%)
Feb 24, 2012 1.791 1.806 1.791 1.806 12,048 +0.00(+0.00%)
Feb 23, 2012 1.806 1.839 1.798 1.806 12,021 +0.00(+0.00%)
Feb 22, 2012 1.795 1.806 1.787 1.806 13,524 +0.01(+0.41%)
Feb 21, 2012 1.809 1.839 1.780 1.798 10,610 -0.03(-1.41%)
Feb 17, 2012 1.824 1.824 1.824 1.824 271 +0.07(+4.21%)
Feb 16, 2012 1.758 1.780 1.750 1.750 7,055 -0.02(-1.04%)
Feb 15, 2012 1.769 1.769 1.769 1.769 6,688 -0.01(-0.41%)
Feb 14, 2012 1.839 1.839 1.776 1.776 1,899 +0.01(+0.42%)
Feb 13, 2012 1.769 1.776 1.750 1.769 29,463 -0.01(-0.65%)
Feb 10, 2012 1.798 1.798 1.765 1.780 17,426 -0.06(-3.18%)
Feb 09, 2012 1.839 1.839 1.839 1.839 3,256 +0.05(+2.67%)
Feb 08, 2012 1.843 1.843 1.784 1.791 23,143 -0.05(-2.80%)
Feb 07, 2012 1.791 1.843 1.787 1.843 1,967 +0.06(+3.09%)
Feb 06, 2012 1.787 1.787 1.787 1.787 814 -0.00(-0.00%)
Feb 03, 2012 1.769 1.788 1.769 1.787 6,241 +0.01(+0.83%)
Feb 02, 2012 1.769 1.780 1.769 1.773 1,899 +0.00(+0.21%)
Feb 01, 2012 1.839 1.839 1.765 1.769 8,626 -0.04(-2.04%)
Jan 30, 2012 1.806 1.806 1.806 1.806 0 -0.01(-0.41%)
Jan 27, 2012 1.824 1.824 1.806 1.813 3,527 -0.01(-0.61%)
Jan 26, 2012 1.839 1.839 1.820 1.824 3,798 -0.02(-1.00%)
Jan 25, 2012 1.839 1.843 1.839 1.843 3,012 +0.03(+1.63%)
Jan 24, 2012 1.762 1.843 1.762 1.813 4,222 +0.05(+2.93%)
Jan 23, 2012 1.762 1.762 1.762 1.762 542 -0.01(-0.50%)
Jan 20, 2012 1.843 1.843 1.769 1.770 10,615 -0.04(-1.96%)
Jan 19, 2012 1.806 1.806 1.791 1.806 20,077 +0.02(+1.03%)
Jan 18, 2012 1.813 1.813 1.773 1.787 17,914 -0.08(-4.53%)
Jan 17, 2012 1.913 1.913 1.843 1.872 6,387 -0.03(-1.36%)
Jan 13, 2012 1.835 1.902 1.835 1.898 15,138 +0.08(+4.25%)
Jan 11, 2012 1.835 1.820 1.820 1.820 9,226 -0.01(-0.80%)
Jan 10, 2012 1.861 1.861 1.835 1.835 3,798 +0.00(+0.00%)
Jan 09, 2012 1.898 1.898 1.835 1.835 7,524 -0.02(-1.19%)
Jan 06, 2012 1.843 1.857 1.832 1.857 1,356 +0.04(+2.44%)
Jan 05, 2012 1.861 1.861 1.813 1.813 1,899 -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.