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 (%)
Mar 31, 2009 1.185 1.185 1.185 1.185 619 -0.10(-8.02%)
Mar 26, 2009 1.291 1.291 1.285 1.288 929 +0.10(+8.72%)
Mar 24, 2009 1.182 1.185 1.185 1.185 0 -0.07(-5.90%)
Mar 20, 2009 1.259 1.259 1.259 1.259 0 +0.07(+5.83%)
Mar 19, 2009 1.253 1.256 1.190 1.190 2,632 +0.01(+0.96%)
Mar 18, 2009 1.188 1.188 1.178 1.178 4,026 +0.00(+0.00%)
Mar 12, 2009 1.178 1.178 1.178 1.178 8,053 +0.00(+0.00%)
Mar 11, 2009 1.127 1.178 1.127 1.178 12,080 +0.14(+13.71%)
Mar 10, 2009 1.130 1.175 1.036 1.036 6,195 +0.02(+1.90%)
Mar 09, 2009 1.130 1.130 1.001 1.017 12,935 -0.10(-9.22%)
Mar 06, 2009 1.130 1.130 1.098 1.120 7,898 +0.02(+1.46%)
Mar 05, 2009 1.194 1.194 1.081 1.104 21,949 +0.02(+1.78%)
Mar 04, 2009 1.114 1.114 1.085 1.085 9,540 -0.06(-5.08%)
Mar 02, 2009 1.207 1.207 1.143 1.143 3,106 -0.01(-1.12%)
Feb 26, 2009 1.156 1.156 1.156 1.156 0 +0.04(+3.17%)
Feb 25, 2009 1.120 1.120 1.120 1.120 309 +0.00(+0.29%)
Feb 24, 2009 1.224 1.224 1.094 1.117 4,349 +0.05(+4.53%)
Feb 23, 2009 1.240 1.240 1.020 1.069 14,986 -0.09(-8.06%)
Feb 20, 2009 1.023 1.170 1.023 1.162 5,578 -0.05(-4.00%)
Feb 19, 2009 1.207 1.211 1.207 1.211 13,164 +0.00(+0.00%)
Feb 18, 2009 1.065 1.211 1.065 1.211 6,535 +0.00(+0.00%)
Feb 17, 2009 1.207 1.211 1.207 1.211 6,021 +0.09(+8.11%)
Feb 13, 2009 1.165 1.165 1.081 1.120 21,872 -0.03(-2.83%)
Feb 12, 2009 1.153 1.156 1.153 1.153 619 -0.13(-10.30%)
Feb 11, 2009 1.285 1.285 1.285 1.285 1,548 +0.14(+11.80%)
Feb 10, 2009 1.149 1.149 1.149 1.149 309 -0.03(-2.47%)
Feb 06, 2009 1.130 1.178 1.178 1.178 4,026 +0.10(+8.96%)
Feb 05, 2009 1.081 1.081 1.081 1.081 0 +0.00(+0.00%)
Feb 04, 2009 1.204 1.204 1.081 1.081 2,478 -0.01(-1.18%)
Feb 03, 2009 1.094 1.094 1.094 1.094 1,548 -0.01(-1.17%)
Feb 02, 2009 1.211 1.211 1.059 1.107 7,019 -0.18(-13.82%)
Jan 26, 2009 1.211 1.285 1.285 1.285 24,470 +0.00(+0.00%)
Jan 23, 2009 1.291 1.291 1.214 1.285 4,909 -0.02(-1.73%)
Jan 22, 2009 1.320 1.320 1.288 1.307 7,220 +0.05(+3.85%)
Jan 16, 2009 1.269 1.259 1.259 1.259 4,336 +0.02(+1.30%)
Jan 15, 2009 1.243 1.243 1.243 1.243 2,908 +0.05(+4.05%)
Jan 12, 2009 1.194 1.194 1.194 1.194 0 -0.02(-1.33%)
Jan 08, 2009 1.211 1.211 1.211 1.211 309 -0.08(-6.25%)
Jan 05, 2009 1.291 1.291 1.291 1.291 619 +0.10(+8.11%)
Dec 31, 2008 1.307 1.194 1.194 1.194 9,912 +0.03(+2.78%)
Dec 30, 2008 1.204 1.246 1.010 1.162 93,962 -0.11(-8.63%)
Dec 29, 2008 1.291 1.291 1.162 1.272 6,573 -0.05(-3.67%)
Dec 22, 2008 1.320 1.320 1.320 1.320 0 -0.05(-3.31%)
Dec 19, 2008 1.369 1.441 1.136 1.366 13,951 +0.23(+20.17%)
Dec 18, 2008 1.291 1.291 1.136 1.136 3,645 +0.01(+0.57%)
Dec 17, 2008 1.272 1.275 1.130 1.130 6,315 +0.06(+5.74%)
Dec 16, 2008 1.272 1.272 1.065 1.069 15,751 -0.05(-4.06%)
Dec 15, 2008 1.149 1.149 1.065 1.114 4,398 -0.12(-9.69%)
Dec 12, 2008 1.065 1.233 1.063 1.233 11,461 +0.04(+2.96%)
Dec 11, 2008 1.202 1.202 1.198 1.198 2,326 -0.05(-3.64%)
Dec 10, 2008 1.317 1.317 1.243 1.243 2,478 +0.12(+10.32%)
Dec 09, 2008 1.114 1.356 1.098 1.127 4,900 -0.23(-16.90%)
Dec 08, 2008 1.171 1.368 1.171 1.356 6,928 +0.12(+10.00%)
Dec 04, 2008 1.353 1.233 1.233 1.233 33,749 +0.00(+0.00%)
Dec 03, 2008 1.230 1.233 1.199 1.233 7,755 +0.04(+3.63%)
Dec 02, 2008 1.202 1.202 1.048 1.189 12,973 +0.11(+10.28%)
Dec 01, 2008 0.9584 1.156 0.9584 1.079 10,721 -0.08(-6.66%)
Nov 28, 2008 0.9969 1.156 0.9969 1.156 5,399 -0.01(-1.06%)
Nov 26, 2008 1.168 1.168 1.168 1.168 324 +0.17(+16.97%)
Nov 24, 2008 0.9645 0.9984 0.9984 0.9984 1,622 -0.16(-13.66%)
Nov 21, 2008 1.156 1.171 1.005 1.156 5,192 +0.12(+11.69%)
Nov 20, 2008 1.134 1.134 1.035 1.035 973 -0.04(-4.00%)
Nov 18, 2008 0.9769 1.079 1.079 1.079 10,708 -0.03(-2.77%)
Nov 17, 2008 1.134 1.233 1.032 1.109 24,666 -0.12(-10.00%)
Nov 14, 2008 1.233 1.233 1.233 1.233 928 -0.00(-0.25%)
Nov 13, 2008 1.242 1.242 1.233 1.236 1,298 -0.07(-5.65%)
Nov 12, 2008 1.350 1.350 1.310 1.310 2,274 +0.01(+0.47%)
Nov 11, 2008 1.304 1.304 1.304 1.304 324 +0.02(+1.93%)
Nov 06, 2008 1.285 1.279 1.279 1.279 10,708 -0.07(-5.07%)
Nov 04, 2008 1.263 1.347 1.347 1.347 8,112 -0.02(-1.76%)
Oct 30, 2008 1.270 1.371 1.371 1.371 21,093 +0.11(+8.54%)
Oct 29, 2008 1.177 1.263 1.177 1.263 4,079 +0.09(+7.33%)
Oct 27, 2008 1.233 1.177 1.177 1.177 3,569 -0.06(-4.50%)
Oct 23, 2008 1.233 1.233 1.233 1.233 0 +0.00(+0.00%)
Oct 22, 2008 1.242 1.242 1.233 1.233 10,004 +0.00(+0.25%)
Oct 20, 2008 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Oct 17, 2008 1.236 1.236 1.230 1.230 1,622 -0.00(-0.25%)
Oct 16, 2008 1.233 1.233 1.233 1.233 3,245 +0.02(+1.26%)
Oct 15, 2008 1.217 1.217 1.217 1.217 3,452 +0.11(+9.72%)
Oct 14, 2008 1.109 1.109 1.109 1.109 0 +0.00(+0.00%)
Oct 13, 2008 1.233 1.233 1.109 1.109 13,405 +0.00(+0.00%)
Oct 10, 2008 1.263 1.377 1.017 1.109 6,490 -0.28(-20.00%)
Oct 09, 2008 1.387 1.387 1.387 1.387 10,299 +0.09(+7.14%)
Oct 08, 2008 1.267 1.450 1.263 1.294 11,390 +0.02(+1.94%)
Oct 06, 2008 1.270 1.270 1.270 1.270 0 -0.12(-8.65%)
Oct 03, 2008 1.387 1.390 1.387 1.390 4,705 -0.01(-0.88%)
Oct 02, 2008 1.402 1.402 1.402 1.402 32,360 +0.00(+0.00%)
Oct 01, 2008 1.402 1.402 1.402 1.402 21,417 +0.14(+10.98%)
Sep 29, 2008 1.356 1.263 1.263 1.263 2,271 -0.22(-14.58%)
Sep 26, 2008 1.476 1.479 1.476 1.479 973 -0.03(-2.04%)
Sep 25, 2008 1.510 1.510 1.510 1.510 3,894 -0.10(-6.49%)
Sep 24, 2008 1.615 1.618 1.615 1.615 1,298 +0.05(+3.45%)
Sep 22, 2008 1.561 1.561 1.561 1.561 0 +0.17(+12.56%)
Sep 19, 2008 1.387 1.387 1.387 1.387 1,460 -0.22(-13.46%)
Sep 18, 2008 1.602 1.602 1.602 1.602 0 +0.00(+0.00%)
Sep 17, 2008 1.387 1.633 1.372 1.602 3,644 +0.06(+4.00%)
Sep 16, 2008 1.510 1.675 1.479 1.541 39,385 -0.13(-7.92%)
Sep 15, 2008 1.673 1.673 1.673 1.673 324 +0.00(+0.00%)
Sep 12, 2008 1.616 1.673 1.522 1.673 18,578 +0.10(+6.47%)
Sep 11, 2008 1.602 1.602 1.572 1.572 8,599 -0.01(-0.59%)
Sep 10, 2008 1.581 1.749 1.572 1.581 4,760 -0.11(-6.73%)
Sep 09, 2008 1.695 1.698 1.695 1.695 12,006 +0.00(+0.00%)
Sep 05, 2008 1.695 1.695 1.695 1.695 1,622 +0.12(+7.63%)
Sep 04, 2008 1.575 1.575 1.575 1.575 324 -0.12(-7.09%)
Sep 02, 2008 1.596 1.695 1.695 1.695 9,410 +0.06(+3.97%)
Aug 29, 2008 1.692 1.692 1.630 1.630 1,677 -0.06(-3.47%)
Aug 27, 2008 1.689 1.689 1.689 1.689 0 -0.08(-4.53%)
Aug 26, 2008 1.738 1.769 1.738 1.769 1,298 +0.03(+1.77%)
Aug 25, 2008 1.738 1.738 1.738 1.738 324 +0.10(+6.42%)
Aug 22, 2008 1.630 1.633 1.630 1.633 649 +0.05(+2.91%)
Aug 21, 2008 1.602 1.664 1.587 1.587 2,596 -0.04(-2.46%)
Aug 20, 2008 1.621 1.627 1.581 1.627 2,271 +0.01(+0.38%)
Aug 19, 2008 1.581 1.621 1.581 1.621 7,788 -0.02(-0.94%)
Aug 18, 2008 1.636 1.636 1.636 1.636 324 -0.03(-1.67%)
Aug 15, 2008 1.756 1.756 1.664 1.664 649 +0.06(+3.85%)
Aug 14, 2008 1.679 1.679 1.602 1.602 20,135 -0.03(-2.07%)
Aug 13, 2008 1.636 1.636 1.636 1.636 0 +0.00(+0.00%)
Aug 12, 2008 1.664 1.664 1.636 1.636 3,569 +0.01(+0.57%)
Aug 11, 2008 1.642 1.642 1.627 1.627 6,853 +0.01(+0.57%)
Aug 08, 2008 1.618 1.618 1.618 1.618 649 +0.02(+1.35%)
Aug 07, 2008 1.618 1.618 1.596 1.596 3,163 -0.01(-0.39%)
Aug 06, 2008 1.602 1.602 1.602 1.602 0 +0.00(+0.00%)
Aug 05, 2008 1.584 1.723 1.584 1.602 6,045 -0.04(-2.62%)
Aug 04, 2008 1.670 1.770 1.581 1.646 2,109 +0.01(+0.57%)
Aug 01, 2008 1.676 1.812 1.636 1.636 6,107 +0.04(+2.71%)
Jul 31, 2008 1.670 1.676 1.572 1.593 5,192 +0.02(+1.37%)
Jul 30, 2008 1.572 1.572 1.572 1.572 0 +0.00(+0.00%)
Jul 29, 2008 1.572 1.585 1.572 1.572 13,532 -0.05(-2.86%)
Jul 28, 2008 1.602 1.618 1.602 1.618 7,122 +0.06(+3.96%)
Jul 25, 2008 1.605 1.605 1.556 1.556 2,271 -0.02(-0.98%)
Jul 24, 2008 1.658 1.664 1.572 1.572 1,622 -0.10(-6.08%)
Jul 23, 2008 1.679 1.679 1.593 1.673 7,002 +0.12(+7.95%)
Jul 22, 2008 1.556 1.593 1.550 1.550 4,831 -0.18(-10.18%)
Jul 21, 2008 1.726 1.726 1.726 1.726 0 +0.00(+0.00%)
Jul 18, 2008 1.581 1.726 1.581 1.726 4,299 +0.14(+8.74%)
Jul 17, 2008 1.602 1.602 1.587 1.587 3,673 -0.02(-0.96%)
Jul 16, 2008 1.602 1.602 1.602 1.602 9,826 +0.00(+0.00%)
Jul 15, 2008 1.602 1.602 1.602 1.602 0 +0.00(+0.00%)
Jul 14, 2008 1.541 1.627 1.538 1.602 36,017 +0.09(+6.24%)
Jul 11, 2008 1.633 1.635 1.495 1.508 28,625 -0.28(-15.61%)
Jul 10, 2008 1.618 1.787 1.618 1.787 2,391 -0.02(-1.36%)
Jul 09, 2008 1.813 1.813 1.812 1.812 1,667 +0.18(+11.20%)
Jul 08, 2008 1.664 1.676 1.602 1.630 2,920 -0.19(-10.37%)
Jul 07, 2008 1.818 1.818 1.818 1.818 0 +0.00(+0.00%)
Jul 04, 2008 1.818 1.818 1.818 1.818 0 +0.00(+0.00%)
Jul 03, 2008 1.818 1.818 1.818 1.818 0 +0.00(+0.00%)
Jul 02, 2008 1.692 1.843 1.692 1.818 15,793 +0.20(+12.38%)
Jul 01, 2008 1.667 1.667 1.618 1.618 7,139 -0.02(-1.32%)
Jun 30, 2008 1.646 1.664 1.639 1.639 1,298 -0.06(-3.27%)
Jun 27, 2008 1.797 1.797 1.609 1.695 6,490 +0.05(+3.00%)
Jun 26, 2008 1.646 1.646 1.646 1.646 973 -0.03(-2.02%)
Jun 25, 2008 1.679 1.679 1.679 1.679 1,298 -0.05(-2.85%)
Jun 24, 2008 1.729 1.729 1.726 1.729 973 +0.00(+0.00%)
Jun 23, 2008 1.729 1.729 1.729 1.729 0 +0.00(+0.00%)
Jun 20, 2008 1.806 1.806 1.729 1.729 4,212 -0.03(-1.92%)
Jun 19, 2008 1.667 1.763 1.664 1.763 4,212 +0.02(+0.95%)
Jun 18, 2008 1.753 1.756 1.695 1.746 3,618 -0.01(-0.60%)
Jun 17, 2008 1.713 1.772 1.701 1.756 5,575 +0.03(+1.60%)
Jun 16, 2008 1.710 1.772 1.707 1.729 12,496 -0.10(-5.56%)
Jun 13, 2008 1.864 1.867 1.830 1.830 35,845 +0.11(+6.64%)
Jun 12, 2008 1.716 1.716 1.716 1.716 649 -0.16(-8.69%)
Jun 11, 2008 1.877 1.880 1.877 1.880 4,098 -0.03(-1.42%)
Jun 10, 2008 1.907 1.907 1.907 1.907 0 +0.00(+0.00%)
Jun 09, 2008 1.602 1.907 1.602 1.907 4,867 -0.03(-1.78%)
Jun 06, 2008 1.941 1.941 1.941 1.941 0 +0.00(+0.00%)
Jun 05, 2008 1.941 1.941 1.941 1.941 0 +0.00(+0.00%)
Jun 04, 2008 1.941 1.941 1.941 1.941 22,391 -0.00(-0.16%)
Jun 03, 2008 1.941 1.960 1.941 1.944 8,489 +0.00(+0.16%)
Jun 02, 2008 1.883 1.941 1.864 1.941 5,192 +0.08(+4.30%)
May 30, 2008 1.716 1.861 1.716 1.861 2,923 +0.04(+2.37%)
May 29, 2008 1.960 1.963 1.815 1.818 47,436 -0.15(-7.81%)
May 28, 2008 1.972 1.972 1.972 1.972 0 +0.00(+0.00%)
May 27, 2008 1.954 1.972 1.954 1.972 3,407 +0.02(+1.11%)
May 26, 2008 1.951 1.951 1.951 1.951 0 +0.00(+0.00%)
May 23, 2008 1.951 1.951 1.951 1.951 0 +0.00(+0.00%)
May 22, 2008 1.951 1.951 1.951 1.951 0 +0.00(+0.00%)
May 21, 2008 1.954 1.954 1.951 1.951 973 -0.01(-0.32%)
May 20, 2008 1.972 2.043 1.957 1.957 6,905 +0.05(+2.42%)
May 19, 2008 1.951 1.951 1.898 1.911 4,449 +0.00(+0.00%)
May 16, 2008 1.911 1.911 1.911 1.911 395 +0.00(+0.16%)
May 15, 2008 1.954 1.954 1.907 1.907 1,054 -0.01(-0.69%)
May 14, 2008 1.840 1.991 1.834 1.921 10,011 +0.18(+10.52%)
May 13, 2008 1.883 1.883 1.738 1.738 8,391 -0.13(-7.08%)
May 12, 2008 1.871 1.871 1.871 1.871 324 -0.04(-2.10%)
May 09, 2008 1.911 1.911 1.911 1.911 973 -0.13(-6.49%)
May 08, 2008 2.043 2.043 2.043 2.043 0 +0.00(+0.00%)
May 07, 2008 2.003 2.095 2.003 2.043 4,543 -0.05(-2.21%)
May 06, 2008 1.988 2.089 1.972 2.089 15,738 +0.10(+4.95%)
May 05, 2008 1.926 1.991 1.926 1.991 649 +0.00(+0.15%)
May 02, 2008 1.988 1.988 1.988 1.988 0 +0.00(+0.00%)
May 01, 2008 1.941 1.991 1.941 1.988 9,735 +0.05(+2.38%)
Apr 30, 2008 1.994 1.994 1.880 1.941 3,894 -0.02(-0.94%)
Apr 29, 2008 1.676 1.966 1.664 1.960 26,512 +0.13(+7.07%)
Apr 28, 2008 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 25, 2008 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 24, 2008 1.830 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 23, 2008 1.834 1.843 1.701 1.830 12,798 +0.00(+0.00%)
Apr 22, 2008 1.720 1.830 1.664 1.830 39,070 +0.10(+6.07%)
Apr 21, 2008 1.664 1.726 1.639 1.726 374,971 +0.07(+4.48%)
Apr 18, 2008 1.627 1.664 1.621 1.652 72,930 +0.03(+1.90%)
Apr 17, 2008 1.636 1.636 1.621 1.621 21,008 +0.00(+0.00%)
Apr 16, 2008 1.642 1.664 1.621 1.621 4,653 -0.06(-3.66%)
Apr 15, 2008 1.695 1.695 1.683 1.683 4,900 -0.01(-0.73%)
Apr 14, 2008 1.713 1.756 1.683 1.695 136,521 -0.06(-3.51%)
Apr 11, 2008 1.756 1.756 1.713 1.756 65,096 -0.00(-0.18%)
Apr 10, 2008 1.760 1.760 1.760 1.760 2,239 +0.00(+0.00%)
Apr 09, 2008 1.766 1.766 1.760 1.760 973 +0.00(+0.00%)
Apr 08, 2008 1.763 1.763 1.760 1.760 1,622 -0.06(-3.22%)
Apr 07, 2008 1.775 1.818 1.760 1.818 973 +0.04(+2.25%)
Apr 04, 2008 1.775 1.778 1.775 1.778 649 -0.00(-0.22%)
Apr 03, 2008 1.782 1.782 1.782 1.782 0 +0.00(+0.00%)
Apr 02, 2008 1.784 1.787 1.782 1.782 973 -0.01(-0.30%)
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.