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

Educational Dev Cp (NQ: EDUC )

2.075 -0.105 (-4.82%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 22, 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 (%)
Apr 29, 2011 1.701 1.701 1.672 1.672 1,907 +0.00(+0.00%)
Apr 28, 2011 1.647 1.672 1.647 1.672 12,474 +0.02(+1.05%)
Apr 27, 2011 1.614 1.672 1.614 1.655 7,201 +0.02(+1.41%)
Apr 26, 2011 1.646 1.656 1.600 1.632 44,079 -0.01(-0.88%)
Apr 25, 2011 1.646 1.658 1.646 1.646 3,121 -0.01(-0.70%)
Apr 21, 2011 1.672 1.675 1.658 1.658 2,775 +0.00(+0.00%)
Apr 19, 2011 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Apr 18, 2011 1.660 1.660 1.652 1.658 5,747 -0.02(-1.20%)
Apr 15, 2011 1.684 1.728 1.672 1.678 14,950 +0.01(+0.34%)
Apr 13, 2011 1.672 1.672 1.672 1.672 0 -0.04(-2.52%)
Apr 12, 2011 1.695 1.715 1.678 1.715 15,609 +0.03(+1.71%)
Apr 11, 2011 1.716 1.716 1.686 1.686 1,796 -0.04(-2.50%)
Apr 08, 2011 1.744 1.744 1.730 1.730 1,040 -0.01(-0.83%)
Apr 07, 2011 1.672 1.744 1.672 1.744 164,418 +0.03(+1.70%)
Apr 06, 2011 1.669 1.716 1.661 1.715 5,741 +0.05(+2.97%)
Apr 05, 2011 1.727 1.727 1.658 1.666 12,068 -0.06(-3.39%)
Apr 04, 2011 1.782 1.782 1.724 1.724 8,498 -0.01(-0.33%)
Apr 01, 2011 1.724 1.730 1.724 1.730 3,645 +0.00(+0.00%)
Mar 31, 2011 1.724 1.730 1.724 1.730 27,751 +0.02(+0.98%)
Mar 30, 2011 1.845 1.845 1.692 1.713 11,794 -0.01(-0.30%)
Mar 29, 2011 1.776 1.787 1.686 1.718 111,923 -0.10(-5.55%)
Mar 28, 2011 1.802 1.819 1.802 1.819 4,925 -0.02(-0.94%)
Mar 25, 2011 1.810 1.871 1.810 1.836 1,907 -0.06(-3.27%)
Mar 23, 2011 1.898 1.898 1.898 1.898 0 +0.09(+4.86%)
Mar 22, 2011 1.819 1.872 1.810 1.810 5,550 -0.04(-2.33%)
Mar 21, 2011 1.900 1.903 1.848 1.854 5,317 -0.03(-1.83%)
Mar 18, 2011 1.865 1.902 1.865 1.888 2,945 +0.03(+1.55%)
Mar 17, 2011 1.848 1.879 1.848 1.859 12,005 +0.01(+0.78%)
Mar 16, 2011 1.857 1.857 1.845 1.845 2,168 +0.01(+0.31%)
Mar 15, 2011 1.831 1.903 1.828 1.839 15,048 -0.00(-0.05%)
Mar 14, 2011 1.888 1.888 1.810 1.840 4,228 -0.03(-1.79%)
Mar 11, 2011 1.874 1.874 1.874 1.874 1,248 -0.01(-0.76%)
Mar 10, 2011 1.926 1.946 1.888 1.888 8,672 -0.04(-2.24%)
Mar 09, 2011 1.920 1.943 1.920 1.931 3,194 +0.01(+0.60%)
Mar 08, 2011 1.926 1.926 1.866 1.920 14,623 -0.01(-0.29%)
Mar 07, 2011 1.934 1.954 1.858 1.926 31,694 +0.07(+3.66%)
Mar 04, 2011 1.863 1.863 1.818 1.858 1,942 +0.02(+0.92%)
Mar 03, 2011 1.869 1.869 1.838 1.841 5,194 -0.06(-2.98%)
Mar 02, 2011 1.804 1.897 1.804 1.897 11,480 +0.04(+2.13%)
Mar 01, 2011 1.903 1.903 1.795 1.858 6,578 +0.02(+0.92%)
Feb 28, 2011 1.849 1.849 1.770 1.841 7,292 -0.06(-3.27%)
Feb 25, 2011 1.903 1.903 1.903 1.903 706 +0.02(+1.20%)
Feb 24, 2011 1.880 1.880 1.880 1.880 1,059 -0.02(-1.04%)
Feb 23, 2011 1.875 1.900 1.875 1.900 2,825 +0.03(+1.67%)
Feb 22, 2011 1.903 1.903 1.849 1.869 10,004 -0.03(-1.79%)
Feb 18, 2011 1.903 1.903 1.903 1.903 1,765 +0.03(+1.82%)
Feb 17, 2011 1.852 1.911 1.846 1.869 5,650 -0.06(-2.94%)
Feb 16, 2011 1.911 1.926 1.911 1.926 6,575 +0.06(+3.03%)
Feb 14, 2011 1.911 1.869 1.869 1.869 12,359 -0.06(-2.94%)
Feb 11, 2011 1.926 1.926 1.923 1.926 4,590 +0.04(+2.26%)
Feb 10, 2011 1.897 1.913 1.883 1.883 3,001 +0.03(+1.81%)
Feb 09, 2011 1.872 1.897 1.841 1.850 37,725 -0.02(-1.18%)
Feb 08, 2011 1.872 1.872 1.872 1.872 706 -0.03(-1.34%)
Feb 07, 2011 1.897 1.897 1.897 1.897 353 -0.03(-1.47%)
Feb 04, 2011 1.926 1.926 1.926 1.926 4,590 +0.00(+0.00%)
Feb 03, 2011 1.926 1.926 1.897 1.926 10,770 -0.00(-0.00%)
Feb 01, 2011 1.920 1.926 1.926 1.926 3,531 +0.00(+0.00%)
Jan 31, 2011 1.926 1.926 1.926 1.926 353 +0.01(+0.29%)
Jan 28, 2011 1.883 1.920 1.872 1.920 5,410 +0.05(+2.73%)
Jan 27, 2011 1.875 1.875 1.869 1.869 6,003 -0.05(-2.44%)
Jan 26, 2011 1.926 1.926 1.916 1.916 4,767 -0.01(-0.51%)
Jan 25, 2011 1.926 1.926 1.926 1.926 494 +0.01(+0.74%)
Jan 24, 2011 1.926 1.926 1.911 1.911 794 +0.04(+2.27%)
Jan 21, 2011 1.877 1.877 1.869 1.869 5,434 -0.01(-0.30%)
Jan 18, 2011 1.877 1.875 1.875 1.875 21,188 -0.01(-0.75%)
Jan 13, 2011 1.889 1.889 1.889 1.889 0 +0.00(+0.00%)
Jan 12, 2011 1.880 1.911 1.877 1.889 13,525 +0.00(+0.15%)
Jan 11, 2011 1.877 1.886 1.877 1.886 706 +0.01(+0.76%)
Jan 10, 2011 1.872 1.872 1.872 1.872 3,089 -0.02(-1.05%)
Jan 07, 2011 1.894 1.917 1.892 1.892 2,966 -0.03(-1.33%)
Jan 06, 2011 1.940 1.940 1.914 1.917 1,589 -0.03(-1.45%)
Jan 05, 2011 1.900 1.957 1.900 1.945 7,769 +0.08(+4.09%)
Jan 04, 2011 1.934 1.940 1.869 1.869 16,646 -0.04(-2.22%)
Jan 03, 2011 1.940 1.940 1.875 1.911 6,095 -0.03(-1.46%)
Dec 31, 2010 1.965 1.982 1.909 1.940 10,823 -0.04(-1.86%)
Dec 30, 2010 1.894 1.977 1.894 1.977 10,067 +0.05(+2.65%)
Dec 29, 2010 1.945 1.945 1.894 1.926 14,436 -0.02(-1.02%)
Dec 28, 2010 1.971 1.982 1.888 1.945 12,359 -0.03(-1.29%)
Dec 27, 2010 1.982 1.982 1.875 1.971 21,135 +0.00(+0.14%)
Dec 23, 2010 1.897 1.971 1.889 1.968 27,721 +0.06(+2.96%)
Dec 22, 2010 1.923 1.923 1.872 1.911 20,044 +0.00(+0.00%)
Dec 21, 2010 1.911 1.920 1.900 1.911 252,155 +0.01(+0.75%)
Dec 20, 2010 1.923 1.926 1.897 1.897 8,245 -0.01(-0.30%)
Dec 17, 2010 1.911 1.923 1.897 1.903 9,541 +0.01(+0.30%)
Dec 16, 2010 1.897 1.912 1.897 1.897 4,894 -0.02(-1.18%)
Dec 15, 2010 1.920 1.923 1.875 1.920 10,417 -0.00(-0.06%)
Dec 14, 2010 1.937 1.937 1.894 1.921 4,078 +0.02(+0.95%)
Dec 13, 2010 1.957 1.957 1.903 1.903 7,772 +0.03(+1.66%)
Dec 10, 2010 1.869 1.903 1.869 1.872 3,379 +0.00(+0.15%)
Dec 09, 2010 1.879 1.883 1.869 1.869 7,055 +0.00(+0.00%)
Dec 08, 2010 1.957 1.957 1.869 1.869 2,825 -0.04(-2.30%)
Dec 07, 2010 1.917 1.917 1.870 1.913 27,300 +0.00(+0.07%)
Dec 06, 2010 1.911 1.920 1.856 1.911 59,810 -0.01(-0.43%)
Dec 03, 2010 1.828 1.928 1.828 1.920 18,807 +0.06(+3.43%)
Dec 02, 2010 1.853 1.928 1.853 1.856 53,749 +0.01(+0.30%)
Dec 01, 2010 1.776 1.853 1.776 1.851 7,252 +0.16(+9.15%)
Nov 30, 2010 1.695 1.745 1.693 1.695 2,923 -0.08(-4.38%)
Nov 24, 2010 1.773 1.773 1.773 1.773 0 +0.00(+0.00%)
Nov 23, 2010 1.759 1.773 1.718 1.773 5,956 -0.08(-4.33%)
Nov 22, 2010 1.853 1.853 1.853 1.853 1,418 +0.09(+5.35%)
Nov 19, 2010 1.759 1.759 1.759 1.759 2,165 +0.00(+0.00%)
Nov 18, 2010 1.803 1.803 1.759 1.759 1,100 -0.05(-2.90%)
Nov 16, 2010 1.812 1.812 1.812 1.812 0 +0.02(+0.93%)
Nov 15, 2010 1.786 1.795 1.786 1.795 3,248 +0.01(+0.47%)
Nov 12, 2010 1.784 1.842 1.759 1.787 6,497 -0.07(-3.73%)
Nov 11, 2010 1.856 1.856 1.856 1.856 794 +0.09(+4.85%)
Nov 10, 2010 1.787 1.787 1.770 1.770 721 -0.06(-3.40%)
Nov 09, 2010 1.833 1.833 1.833 1.833 360 +0.08(+4.50%)
Nov 08, 2010 1.803 1.803 1.754 1.754 1,443 -0.09(-4.81%)
Nov 05, 2010 1.828 1.842 1.690 1.842 11,587 +0.01(+0.76%)
Nov 04, 2010 1.715 1.842 1.715 1.828 1,591 +0.11(+6.45%)
Nov 03, 2010 1.745 1.745 1.718 1.718 3,461 -0.14(-7.46%)
Nov 02, 2010 1.856 1.856 1.676 1.856 15,374 +0.18(+10.74%)
Nov 01, 2010 1.676 1.676 1.676 1.676 1,534 -0.03(-1.79%)
Oct 27, 2010 1.706 1.706 1.706 1.706 20,214 +0.00(+0.00%)
Oct 25, 2010 1.687 1.706 1.685 1.706 15,186 +0.02(+0.98%)
Oct 22, 2010 1.701 1.706 1.687 1.690 6,497 -0.01(-0.49%)
Oct 21, 2010 1.698 1.698 1.698 1.698 2,165 +0.03(+1.81%)
Oct 20, 2010 1.704 1.704 1.668 1.668 4,111 -0.02(-1.29%)
Oct 19, 2010 1.706 1.706 1.690 1.690 3,353 +0.00(+0.00%)
Oct 18, 2010 1.670 1.690 1.668 1.690 8,410 -0.01(-0.81%)
Oct 15, 2010 1.704 1.704 1.704 1.704 5,053 +0.00(+0.00%)
Oct 14, 2010 1.706 1.706 1.704 1.704 5,053 +0.04(+2.50%)
Oct 12, 2010 1.662 1.662 1.662 1.662 360 +0.00(+0.00%)
Oct 11, 2010 1.662 1.662 1.662 1.662 2,736 -0.01(-0.83%)
Oct 07, 2010 1.676 1.676 1.676 1.676 3,970 -0.01(-0.82%)
Oct 06, 2010 1.706 1.706 1.676 1.690 12,706 +0.00(+0.00%)
Oct 05, 2010 1.939 1.939 1.690 1.690 15,446 +0.00(+0.00%)
Oct 04, 2010 1.668 1.690 1.668 1.690 3,443 +0.01(+0.83%)
Oct 01, 2010 1.706 1.706 1.662 1.676 6,858 -0.03(-1.78%)
Sep 30, 2010 1.704 1.706 1.704 1.706 1,263 +0.02(+1.15%)
Sep 29, 2010 1.676 1.687 1.676 1.687 1,277 +0.01(+0.66%)
Sep 27, 2010 1.662 1.676 1.676 1.676 1,082 -0.03(-1.63%)
Sep 24, 2010 1.792 1.792 1.704 1.704 2,461 +0.03(+1.82%)
Sep 23, 2010 1.701 1.706 1.665 1.673 15,218 -0.02(-0.98%)
Sep 22, 2010 1.690 1.690 1.690 1.690 898 +0.03(+1.67%)
Sep 21, 2010 1.648 1.701 1.648 1.662 25,629 +0.02(+1.35%)
Sep 20, 2010 1.695 1.701 1.640 1.640 6,497 +0.03(+1.89%)
Sep 17, 2010 1.706 1.706 1.610 1.610 16,070 -0.07(-3.97%)
Sep 15, 2010 1.706 1.706 1.662 1.676 7,219 +0.01(+0.83%)
Sep 14, 2010 1.676 1.679 1.587 1.662 9,937 +0.02(+1.35%)
Sep 13, 2010 1.546 1.668 1.546 1.640 3,869 +0.09(+5.71%)
Sep 10, 2010 1.554 1.554 1.551 1.551 3,609 -0.03(-2.10%)
Sep 09, 2010 1.662 1.662 1.540 1.585 14,760 -0.12(-6.90%)
Sep 08, 2010 1.701 1.706 1.629 1.702 8,010 +0.05(+2.74%)
Sep 07, 2010 1.589 1.673 1.589 1.657 89,522 +0.07(+4.27%)
Sep 03, 2010 1.589 1.589 1.589 1.589 2,577 +0.02(+1.04%)
Sep 02, 2010 1.562 1.572 1.562 1.572 2,268 +0.01(+0.52%)
Sep 01, 2010 1.548 1.575 1.488 1.564 4,087 +0.02(+1.05%)
Aug 31, 2010 1.548 1.551 1.548 1.548 2,577 +0.05(+3.64%)
Aug 30, 2010 1.494 1.494 1.494 1.494 1,472 +0.00(+0.00%)
Aug 27, 2010 1.551 1.551 1.494 1.494 3,748 -0.06(-3.68%)
Aug 26, 2010 1.551 1.551 1.551 1.551 11,414 +0.04(+2.59%)
Aug 25, 2010 1.507 1.512 1.502 1.512 4,389 -0.08(-4.85%)
Aug 24, 2010 1.562 1.589 1.507 1.589 28,809 +0.07(+4.28%)
Aug 23, 2010 1.521 1.586 1.521 1.524 64,439 -0.05(-2.94%)
Aug 20, 2010 1.581 1.619 1.534 1.570 6,749 +0.03(+1.76%)
Aug 19, 2010 1.562 1.562 1.543 1.543 10,678 -0.01(-0.35%)
Aug 18, 2010 1.572 1.572 1.548 1.548 9,680 -0.01(-0.70%)
Aug 17, 2010 1.532 1.559 1.532 1.559 9,721 +0.06(+4.17%)
Aug 16, 2010 1.515 1.562 1.494 1.496 41,233 -0.12(-7.24%)
Aug 13, 2010 1.562 1.613 1.507 1.613 9,374 +0.09(+6.07%)
Aug 12, 2010 1.521 1.589 1.507 1.521 11,046 -0.05(-3.45%)
Aug 11, 2010 1.530 1.589 1.526 1.575 7,419 -0.01(-0.85%)
Aug 10, 2010 1.586 1.589 1.507 1.589 20,127 +0.04(+2.45%)
Aug 09, 2010 1.521 1.574 1.521 1.551 6,443 -0.02(-1.55%)
Aug 06, 2010 1.528 1.575 1.528 1.575 24,232 +0.00(+0.00%)
Aug 05, 2010 1.545 1.575 1.545 1.575 17,674 +0.03(+2.11%)
Aug 04, 2010 1.494 1.555 1.491 1.543 22,218 +0.06(+3.80%)
Aug 03, 2010 1.466 1.488 1.466 1.486 5,950 +0.02(+1.33%)
Aug 02, 2010 1.456 1.521 1.456 1.467 19,884 -0.00(-0.18%)
Jul 30, 2010 1.469 1.469 1.469 1.469 920 +0.00(+0.00%)
Jul 29, 2010 1.494 1.521 1.438 1.469 6,569 -0.05(-3.22%)
Jul 28, 2010 1.513 1.521 1.507 1.518 3,811 +0.06(+4.29%)
Jul 27, 2010 1.480 1.521 1.456 1.456 10,310 -0.06(-4.18%)
Jul 26, 2010 1.491 1.519 1.480 1.519 2,872 +0.03(+1.89%)
Jul 23, 2010 1.483 1.521 1.480 1.491 19,979 -0.07(-4.52%)
Jul 22, 2010 1.534 1.562 1.534 1.562 5,114 +0.03(+1.77%)
Jul 21, 2010 1.608 1.608 1.456 1.534 27,340 +0.00(+0.00%)
Jul 20, 2010 1.534 1.545 1.534 1.534 4,050 +0.03(+1.80%)
Jul 19, 2010 1.541 1.562 1.442 1.507 18,930 +0.05(+3.54%)
Jul 16, 2010 1.513 1.513 1.407 1.456 7,364 -0.07(-4.28%)
Jul 15, 2010 1.513 1.521 1.513 1.521 2,577 -0.02(-1.22%)
Jul 14, 2010 1.562 1.581 1.515 1.540 30,194 -0.02(-1.24%)
Jul 13, 2010 1.559 1.562 1.559 1.559 1,841 +0.01(+0.70%)
Jul 12, 2010 1.562 1.562 1.548 1.548 2,577 -0.01(-0.35%)
Jul 09, 2010 1.494 1.570 1.494 1.553 39,315 +0.06(+4.00%)
Jul 07, 2010 1.480 1.494 1.494 1.494 8,469 +0.01(+0.94%)
Jul 06, 2010 1.466 1.480 1.466 1.480 5,891 -0.01(-0.93%)
Jul 02, 2010 1.494 1.494 1.494 1.494 1,657 +0.04(+2.80%)
Jul 01, 2010 1.494 1.494 1.426 1.453 28,566 -0.04(-2.94%)
Jun 30, 2010 1.494 1.499 1.494 1.497 4,153 +0.00(+0.22%)
Jun 29, 2010 1.486 1.507 1.475 1.494 21,780 +0.01(+0.92%)
Jun 24, 2010 1.532 1.480 1.480 1.480 20,988 -0.05(-3.37%)
Jun 23, 2010 1.524 1.562 1.480 1.532 16,135 +0.01(+0.71%)
Jun 22, 2010 1.548 1.548 1.480 1.521 1,472 -0.04(-2.44%)
Jun 21, 2010 1.548 1.559 1.548 1.559 4,113 +0.01(+0.73%)
Jun 18, 2010 1.472 1.548 1.472 1.548 9,883 +0.02(+1.04%)
Jun 15, 2010 1.534 1.532 1.532 1.532 34,981 +0.05(+3.48%)
Jun 14, 2010 1.494 1.494 1.480 1.480 1,196 -0.04(-2.68%)
Jun 10, 2010 1.521 1.521 1.521 1.521 0 +0.05(+3.13%)
Jun 08, 2010 1.475 1.475 1.475 1.475 0 -0.01(-0.89%)
Jun 07, 2010 1.461 1.512 1.461 1.488 4,422 +0.04(+2.75%)
Jun 04, 2010 1.461 1.538 1.448 1.448 2,258 -0.01(-0.82%)
Jun 03, 2010 1.422 1.461 1.422 1.460 10,161 +0.05(+3.29%)
Jun 02, 2010 1.461 1.461 1.368 1.414 25,114 -0.01(-0.56%)
Jun 01, 2010 1.560 1.560 1.400 1.422 149,885 -0.16(-10.31%)
May 28, 2010 1.621 1.629 1.585 1.585 42,611 -0.05(-3.17%)
May 27, 2010 1.637 1.637 1.637 1.637 3,763 +0.04(+2.33%)
May 26, 2010 1.605 1.637 1.600 1.600 18,994 -0.04(-2.27%)
May 25, 2010 1.607 1.661 1.600 1.637 4,516 +0.00(+0.00%)
May 24, 2010 1.637 1.637 1.637 1.637 22,258 +0.00(+0.00%)
May 21, 2010 1.631 1.637 1.631 1.637 14,301 +0.02(+1.48%)
May 20, 2010 1.607 1.613 1.607 1.613 10,538 -0.02(-1.46%)
May 19, 2010 1.637 1.661 1.635 1.637 16,559 +0.00(+0.00%)
May 18, 2010 1.634 1.637 1.622 1.637 9,728 +0.00(+0.00%)
May 17, 2010 1.628 1.637 1.610 1.637 1,505 +0.03(+1.82%)
May 13, 2010 1.607 1.607 1.607 1.607 0 -0.03(-1.79%)
May 12, 2010 1.637 1.637 1.609 1.637 11,102 +0.00(+0.16%)
May 11, 2010 1.637 1.637 1.634 1.634 36,507 +0.00(+0.00%)
May 10, 2010 1.658 1.658 1.634 1.634 5,513 +0.00(+0.16%)
May 07, 2010 1.608 1.658 1.608 1.631 6,586 +0.02(+1.49%)
May 06, 2010 1.613 1.613 1.607 1.607 3,631 +0.00(+0.00%)
May 05, 2010 1.631 1.631 1.607 1.607 3,010 -0.02(-1.30%)
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.