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

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
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 1.484 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.