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

Educational Dev Cp (NQ: EDUC )

2.215 +0.055 (+2.55%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 1, 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, 2016 6.218 6.218 6.127 6.131 8,040 -0.09(-1.47%)
Apr 28, 2016 6.226 6.226 6.135 6.222 25,350 +0.02(+0.35%)
Apr 27, 2016 6.196 6.226 6.127 6.200 26,667 -0.03(-0.42%)
Apr 26, 2016 6.196 6.226 6.127 6.226 22,450 +0.03(+0.46%)
Apr 25, 2016 6.196 6.209 6.083 6.198 31,338 +0.07(+1.10%)
Apr 22, 2016 6.361 6.526 6.122 6.131 47,823 -0.21(-3.29%)
Apr 21, 2016 6.014 6.370 5.996 6.339 54,898 +0.35(+5.80%)
Apr 20, 2016 5.987 6.027 5.953 5.992 17,010 +0.01(+0.22%)
Apr 19, 2016 5.949 6.022 5.909 5.979 23,592 +0.09(+1.55%)
Apr 18, 2016 5.927 5.992 5.866 5.888 18,825 -0.05(-0.80%)
Apr 15, 2016 5.935 6.022 5.870 5.935 45,767 +0.10(+1.64%)
Apr 14, 2016 5.857 5.957 5.831 5.840 21,427 -0.00(-0.07%)
Apr 13, 2016 5.953 5.962 5.228 5.844 70,046 -0.10(-1.75%)
Apr 12, 2016 5.966 5.992 5.710 5.949 25,214 +0.04(+0.66%)
Apr 11, 2016 5.914 6.404 5.914 5.909 36,229 -0.00(-0.07%)
Apr 08, 2016 6.001 6.001 5.757 5.914 40,269 -0.04(-0.66%)
Apr 07, 2016 5.979 6.118 5.870 5.953 39,889 -0.03(-0.44%)
Apr 06, 2016 5.992 6.122 5.671 5.979 43,521 -0.06(-0.94%)
Apr 05, 2016 5.979 6.035 5.562 6.035 42,197 +0.03(+0.58%)
Apr 04, 2016 6.100 6.100 5.979 6.001 25,055 -0.05(-0.86%)
Apr 01, 2016 6.109 6.240 6.001 6.053 42,029 -0.04(-0.64%)
Mar 31, 2016 5.640 6.247 5.640 6.092 81,020 +0.45(+8.01%)
Mar 30, 2016 5.488 5.640 5.488 5.640 33,424 +0.22(+4.09%)
Mar 29, 2016 5.367 5.497 5.206 5.419 21,474 +0.12(+2.29%)
Mar 28, 2016 5.310 5.475 4.920 5.297 145,560 -0.08(-1.45%)
Mar 24, 2016 5.050 5.375 5.375 5.375 24,643 +0.26(+5.00%)
Mar 23, 2016 5.045 5.206 4.880 5.119 52,280 +0.07(+1.29%)
Mar 22, 2016 5.276 5.341 4.898 5.054 77,722 -0.30(-5.52%)
Mar 21, 2016 5.384 5.559 5.223 5.349 32,381 -0.05(-0.96%)
Mar 18, 2016 5.336 5.536 5.319 5.401 61,490 -0.00(-0.08%)
Mar 17, 2016 5.423 5.510 5.302 5.406 35,433 +0.03(+0.48%)
Mar 16, 2016 5.379 5.445 5.258 5.380 59,019 +0.00(+0.08%)
Mar 15, 2016 5.336 5.467 5.302 5.375 46,137 +0.07(+1.23%)
Mar 14, 2016 5.080 5.332 5.019 5.310 114,742 +0.31(+6.26%)
Mar 11, 2016 5.189 5.302 4.998 4.998 54,491 -0.22(-4.24%)
Mar 10, 2016 5.367 5.367 5.154 5.219 15,101 -0.11(-2.12%)
Mar 09, 2016 5.202 5.391 5.115 5.332 36,662 +0.19(+3.63%)
Mar 08, 2016 4.701 5.529 4.697 5.145 99,736 +0.33(+6.80%)
Mar 07, 2016 5.085 5.085 4.753 4.818 34,634 -0.16(-3.20%)
Mar 04, 2016 5.063 5.094 4.895 4.977 53,380 -0.09(-1.79%)
Mar 03, 2016 5.106 5.322 5.063 5.068 62,477 -0.02(-0.34%)
Mar 02, 2016 5.038 5.193 4.943 5.085 36,959 -0.03(-0.51%)
Mar 01, 2016 4.930 5.175 4.930 5.111 24,630 +0.22(+4.58%)
Feb 29, 2016 4.749 5.003 4.749 4.887 56,093 -0.06(-1.13%)
Feb 26, 2016 4.770 5.070 4.740 4.943 47,272 +0.08(+1.68%)
Feb 25, 2016 5.158 5.184 4.658 4.861 47,031 -0.29(-5.69%)
Feb 24, 2016 5.038 5.309 4.999 5.154 46,769 -0.08(-1.56%)
Feb 23, 2016 5.628 5.774 4.848 5.236 116,595 -0.20(-3.72%)
Feb 22, 2016 4.826 5.611 4.785 5.438 130,665 +0.75(+15.89%)
Feb 19, 2016 4.486 4.805 4.451 4.693 86,590 +0.24(+5.42%)
Feb 18, 2016 4.477 4.732 4.430 4.451 40,141 -0.02(-0.48%)
Feb 17, 2016 4.361 4.477 4.361 4.473 40,348 +0.06(+1.47%)
Feb 16, 2016 4.326 4.477 4.206 4.408 24,825 +0.12(+2.81%)
Feb 12, 2016 4.292 4.288 4.288 4.288 53,373 +0.04(+1.02%)
Feb 11, 2016 4.176 4.305 3.921 4.245 49,256 -0.09(-1.99%)
Feb 10, 2016 4.395 4.460 4.158 4.331 20,667 -0.04(-0.99%)
Feb 09, 2016 4.430 4.589 4.301 4.374 30,116 -0.12(-2.59%)
Feb 08, 2016 4.146 4.490 4.100 4.490 43,197 +0.17(+3.89%)
Feb 05, 2016 4.352 4.620 4.163 4.322 57,780 -0.01(-0.20%)
Feb 04, 2016 4.383 4.514 4.266 4.331 44,847 -0.09(-2.05%)
Feb 03, 2016 4.671 4.696 4.275 4.421 65,312 -0.27(-5.79%)
Feb 02, 2016 4.697 4.697 4.469 4.693 70,183 -0.00(-0.09%)
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.