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 (%)
Jul 29, 2011 1.957 1.982 1.928 1.982 19,389 +0.02(+0.85%)
Jul 28, 2011 1.957 1.978 1.928 1.965 7,004 +0.02(+1.18%)
Jul 27, 2011 1.967 1.986 1.942 1.942 8,333 -0.03(-1.46%)
Jul 26, 2011 2.004 2.011 1.965 1.971 35,521 +0.01(+0.55%)
Jul 25, 2011 1.993 2.009 1.946 1.960 22,922 -0.05(-2.68%)
Jul 22, 2011 2.000 2.014 1.978 2.014 24,421 +0.03(+1.29%)
Jul 21, 2011 1.978 1.989 1.978 1.989 1,445 -0.02(-0.92%)
Jul 20, 2011 2.018 2.032 1.987 2.007 11,069 -0.01(-0.54%)
Jul 19, 2011 1.996 2.018 1.996 2.018 1,326 +0.03(+1.63%)
Jul 18, 2011 1.993 1.993 1.957 1.986 16,284 +0.01(+0.36%)
Jul 15, 2011 1.982 2.018 1.960 1.978 19,295 -0.03(-1.26%)
Jul 14, 2011 2.029 2.032 2.000 2.004 1,110 +0.02(+1.09%)
Jul 13, 2011 1.982 2.036 1.982 1.982 3,499 +0.02(+0.92%)
Jul 11, 2011 1.982 1.964 1.964 1.964 2,220 +0.00(+0.00%)
Jul 08, 2011 1.967 1.967 1.964 1.964 1,387 -0.02(-0.91%)
Jul 07, 2011 1.949 1.982 1.949 1.982 6,382 +0.04(+1.85%)
Jul 06, 2011 1.982 1.982 1.946 1.946 8,233 -0.01(-0.37%)
Jul 05, 2011 1.971 1.971 1.953 1.953 2,464 -0.02(-0.91%)
Jul 01, 2011 1.957 1.971 1.942 1.971 4,315 +0.03(+1.48%)
Jun 30, 2011 1.942 1.942 1.942 1.942 555 +0.00(+0.00%)
Jun 29, 2011 1.940 1.942 1.940 1.942 1,734 -0.01(-0.48%)
Jun 28, 2011 1.939 1.965 1.935 1.952 10,545 -0.01(-0.26%)
Jun 27, 2011 1.942 1.957 1.942 1.957 3,108 +0.02(+1.12%)
Jun 24, 2011 1.928 1.957 1.928 1.935 9,157 +0.01(+0.67%)
Jun 23, 2011 1.903 1.931 1.903 1.922 2,220 -0.05(-2.30%)
Jun 22, 2011 1.924 1.967 1.924 1.967 3,860 -0.01(-0.37%)
Jun 21, 2011 1.986 2.032 1.910 1.975 8,419 -0.01(-0.36%)
Jun 20, 2011 2.000 2.000 1.982 1.982 5,910 -0.02(-0.90%)
Jun 17, 2011 1.993 2.000 1.982 2.000 6,460 +0.00(+0.18%)
Jun 16, 2011 1.982 1.996 1.982 1.996 7,229 +0.08(+4.14%)
Jun 15, 2011 1.917 1.935 1.917 1.917 5,034 -0.05(-2.56%)
Jun 14, 2011 2.094 2.094 1.906 1.967 19,681 +0.02(+0.92%)
Jun 13, 2011 1.967 1.967 1.910 1.949 12,587 -0.03(-1.64%)
Jun 10, 2011 1.982 2.000 1.931 1.982 13,020 -0.05(-2.48%)
Jun 09, 2011 1.960 2.068 1.960 2.032 4,193 +0.01(+0.71%)
Jun 08, 2011 2.000 2.018 2.000 2.018 1,942 +0.01(+0.36%)
Jun 07, 2011 1.943 2.049 1.936 2.011 37,448 +0.03(+1.44%)
Jun 06, 2011 1.968 1.996 1.968 1.982 16,223 -0.01(-0.54%)
Jun 03, 2011 2.007 2.007 1.993 1.993 3,615 -0.07(-3.62%)
May 24, 2011 2.054 2.071 2.054 2.068 6,170 +0.01(+0.69%)
May 23, 2011 2.060 2.060 2.054 2.054 569 +0.02(+0.88%)
May 20, 2011 2.036 2.036 2.036 2.036 1,652 +0.00(+0.17%)
May 19, 2011 2.039 2.039 2.032 2.032 16,916 -0.04(-1.96%)
May 17, 2011 2.071 2.073 2.073 2.073 560 +0.02(+0.85%)
May 16, 2011 2.100 2.100 2.054 2.055 2,788 -0.07(-3.11%)
May 13, 2011 2.036 2.121 2.036 2.121 9,256 +0.06(+2.94%)
May 12, 2011 2.032 2.061 2.032 2.061 2,779 +0.02(+1.05%)
May 11, 2011 2.039 2.039 2.039 2.039 841 -0.01(-0.35%)
May 10, 2011 2.043 2.050 2.032 2.046 4,100 +0.00(+0.10%)
May 09, 2011 2.064 2.064 2.020 2.044 13,724 -0.02(-0.96%)
May 06, 2011 2.067 2.067 2.050 2.064 1,186 -0.00(-0.17%)
May 05, 2011 2.061 2.068 2.061 2.068 2,524 +0.02(+1.04%)
May 04, 2011 2.046 2.046 2.046 2.046 1,963 +0.03(+1.41%)
May 03, 2011 2.014 2.027 2.014 2.018 17,124 -0.01(-0.35%)
May 02, 2011 2.025 2.086 2.014 2.025 5,287 -0.04(-2.07%)
Apr 29, 2011 2.103 2.103 2.068 2.068 1,542 +0.00(+0.00%)
Apr 28, 2011 2.037 2.068 2.037 2.068 10,086 +0.02(+1.05%)
Apr 27, 2011 1.996 2.068 1.996 2.046 5,823 +0.03(+1.41%)
Apr 26, 2011 2.036 2.048 1.979 2.018 35,642 -0.02(-0.88%)
Apr 25, 2011 2.036 2.050 2.036 2.036 2,524 -0.01(-0.70%)
Apr 21, 2011 2.068 2.071 2.050 2.050 2,243 +0.00(+0.00%)
Apr 19, 2011 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Apr 18, 2011 2.054 2.054 2.043 2.050 4,647 -0.02(-1.20%)
Apr 15, 2011 2.082 2.137 2.068 2.075 12,089 +0.01(+0.34%)
Apr 13, 2011 2.068 2.068 2.068 2.068 0 -0.05(-2.52%)
Apr 12, 2011 2.096 2.121 2.075 2.121 12,622 +0.04(+1.71%)
Apr 11, 2011 2.123 2.123 2.086 2.086 1,452 -0.05(-2.50%)
Apr 08, 2011 2.157 2.157 2.139 2.139 841 -0.02(-0.83%)
Apr 07, 2011 2.068 2.157 2.068 2.157 132,949 +0.04(+1.70%)
Apr 06, 2011 2.064 2.122 2.054 2.121 4,642 +0.06(+2.97%)
Apr 05, 2011 2.136 2.136 2.050 2.060 9,758 -0.07(-3.39%)
Apr 04, 2011 2.203 2.203 2.132 2.132 6,872 -0.01(-0.33%)
Apr 01, 2011 2.132 2.139 2.132 2.139 2,948 +0.00(+0.00%)
Mar 31, 2011 2.132 2.139 2.132 2.139 22,439 +0.02(+0.98%)
Mar 30, 2011 2.282 2.282 2.093 2.118 9,536 -0.01(-0.30%)
Mar 29, 2011 2.196 2.210 2.086 2.125 90,501 -0.12(-5.55%)
Mar 28, 2011 2.228 2.250 2.228 2.250 3,983 -0.02(-0.94%)
Mar 25, 2011 2.239 2.314 2.239 2.271 1,542 -0.08(-3.27%)
Mar 23, 2011 2.348 2.348 2.348 2.348 0 +0.11(+4.86%)
Mar 22, 2011 2.250 2.315 2.239 2.239 4,487 -0.05(-2.33%)
Mar 21, 2011 2.349 2.353 2.285 2.292 4,299 -0.04(-1.83%)
Mar 18, 2011 2.307 2.352 2.307 2.335 2,381 +0.04(+1.55%)
Mar 17, 2011 2.285 2.324 2.285 2.300 9,707 +0.02(+0.78%)
Mar 16, 2011 2.296 2.296 2.282 2.282 1,753 +0.01(+0.31%)
Mar 15, 2011 2.264 2.353 2.260 2.275 12,167 -0.00(-0.05%)
Mar 14, 2011 2.335 2.335 2.238 2.276 3,419 -0.04(-1.79%)
Mar 11, 2011 2.317 2.317 2.317 2.317 1,009 -0.02(-0.76%)
Mar 10, 2011 2.381 2.406 2.335 2.335 7,012 -0.05(-2.24%)
Mar 09, 2011 2.374 2.403 2.374 2.389 2,583 -0.01(-0.30%)
Mar 08, 2011 2.403 2.403 2.328 2.396 11,719 -0.01(-0.29%)
Mar 07, 2011 2.413 2.438 2.318 2.403 25,399 +0.08(+3.66%)
Mar 04, 2011 2.325 2.325 2.269 2.318 1,556 +0.02(+0.92%)
Mar 03, 2011 2.332 2.332 2.293 2.297 4,162 -0.07(-2.99%)
Mar 02, 2011 2.251 2.367 2.251 2.367 9,200 +0.05(+2.13%)
Mar 01, 2011 2.375 2.375 2.240 2.318 5,272 +0.02(+0.92%)
Feb 28, 2011 2.307 2.307 2.208 2.297 5,843 -0.08(-3.27%)
Feb 25, 2011 2.375 2.375 2.375 2.375 566 +0.03(+1.20%)
Feb 24, 2011 2.346 2.346 2.346 2.346 849 -0.02(-1.04%)
Feb 23, 2011 2.339 2.371 2.339 2.371 2,264 +0.04(+1.67%)
Feb 22, 2011 2.375 2.375 2.307 2.332 8,017 -0.04(-1.79%)
Feb 18, 2011 2.375 2.375 2.375 2.375 1,415 +0.04(+1.82%)
Feb 17, 2011 2.311 2.385 2.304 2.332 4,528 -0.07(-2.94%)
Feb 16, 2011 2.385 2.403 2.385 2.403 5,269 +0.07(+3.03%)
Feb 14, 2011 2.385 2.332 2.332 2.332 9,905 -0.07(-2.94%)
Feb 11, 2011 2.403 2.403 2.399 2.403 3,679 +0.05(+2.26%)
Feb 10, 2011 2.367 2.387 2.350 2.350 2,405 +0.04(+1.81%)
Feb 09, 2011 2.336 2.367 2.297 2.308 30,232 -0.03(-1.18%)
Feb 08, 2011 2.336 2.336 2.336 2.336 566 -0.03(-1.34%)
Feb 07, 2011 2.367 2.367 2.367 2.367 283 -0.04(-1.47%)
Feb 04, 2011 2.403 2.403 2.403 2.403 3,679 +0.00(+0.00%)
Feb 03, 2011 2.403 2.403 2.367 2.403 8,631 -0.00(-0.00%)
Feb 01, 2011 2.396 2.403 2.403 2.403 2,830 +0.00(+0.00%)
Jan 31, 2011 2.403 2.403 2.403 2.403 283 +0.01(+0.30%)
Jan 28, 2011 2.350 2.396 2.336 2.396 4,335 +0.06(+2.73%)
Jan 27, 2011 2.339 2.339 2.332 2.332 4,811 -0.06(-2.44%)
Jan 26, 2011 2.403 2.403 2.390 2.390 3,820 -0.01(-0.51%)
Jan 25, 2011 2.403 2.403 2.403 2.403 396 +0.02(+0.74%)
Jan 24, 2011 2.403 2.403 2.385 2.385 636 +0.05(+2.27%)
Jan 21, 2011 2.343 2.343 2.332 2.332 4,355 -0.01(-0.30%)
Jan 18, 2011 2.343 2.339 2.339 2.339 16,980 -0.02(-0.75%)
Jan 13, 2011 2.357 2.357 2.357 2.357 0 +0.00(+0.00%)
Jan 12, 2011 2.346 2.385 2.343 2.357 10,838 +0.00(+0.15%)
Jan 11, 2011 2.343 2.353 2.343 2.353 566 +0.02(+0.76%)
Jan 10, 2011 2.336 2.336 2.336 2.336 2,476 -0.02(-1.05%)
Jan 07, 2011 2.364 2.392 2.360 2.360 2,377 -0.03(-1.33%)
Jan 06, 2011 2.420 2.420 2.389 2.392 1,273 -0.04(-1.45%)
Jan 05, 2011 2.371 2.442 2.371 2.428 6,226 +0.10(+4.09%)
Jan 04, 2011 2.413 2.420 2.332 2.332 13,340 -0.05(-2.22%)
Jan 03, 2011 2.420 2.420 2.339 2.385 4,884 -0.04(-1.46%)
Dec 31, 2010 2.452 2.474 2.382 2.420 8,673 -0.05(-1.86%)
Dec 30, 2010 2.364 2.466 2.364 2.466 8,068 +0.06(+2.65%)
Dec 29, 2010 2.428 2.428 2.364 2.403 11,569 -0.02(-1.02%)
Dec 28, 2010 2.459 2.474 2.356 2.428 9,905 -0.03(-1.29%)
Dec 27, 2010 2.474 2.474 2.339 2.459 16,937 +0.00(+0.14%)
Dec 23, 2010 2.367 2.459 2.357 2.456 22,215 +0.07(+2.96%)
Dec 22, 2010 2.399 2.399 2.336 2.385 16,063 +0.00(+0.00%)
Dec 21, 2010 2.385 2.396 2.371 2.385 202,073 +0.02(+0.75%)
Dec 20, 2010 2.399 2.403 2.367 2.367 6,608 -0.01(-0.30%)
Dec 17, 2010 2.385 2.399 2.367 2.375 7,646 +0.01(+0.30%)
Dec 16, 2010 2.367 2.386 2.367 2.368 3,922 -0.03(-1.18%)
Dec 15, 2010 2.396 2.399 2.339 2.396 8,348 -0.00(-0.06%)
Dec 14, 2010 2.417 2.417 2.364 2.397 3,268 +0.02(+0.95%)
Dec 13, 2010 2.442 2.442 2.375 2.375 6,228 +0.04(+1.66%)
Dec 10, 2010 2.332 2.375 2.332 2.336 2,708 +0.00(+0.15%)
Dec 09, 2010 2.345 2.350 2.332 2.332 5,654 +0.00(+0.00%)
Dec 08, 2010 2.442 2.442 2.332 2.332 2,264 -0.08(-3.37%)
Dec 07, 2010 2.419 2.419 2.359 2.413 21,638 +0.00(+0.07%)
Dec 06, 2010 2.412 2.422 2.342 2.412 47,405 -0.01(-0.43%)
Dec 03, 2010 2.307 2.433 2.307 2.422 14,906 +0.08(+3.43%)
Dec 02, 2010 2.338 2.433 2.338 2.342 42,601 +0.01(+0.30%)
Dec 01, 2010 2.240 2.338 2.240 2.335 5,747 +0.20(+9.15%)
Nov 30, 2010 2.139 2.202 2.136 2.139 2,317 -0.10(-4.38%)
Nov 24, 2010 2.237 2.237 2.237 2.237 0 +0.00(+0.00%)
Nov 23, 2010 2.219 2.237 2.168 2.237 4,720 -0.10(-4.33%)
Nov 22, 2010 2.338 2.338 2.338 2.338 1,124 +0.12(+5.35%)
Nov 19, 2010 2.219 2.219 2.219 2.219 1,716 +0.00(+0.00%)
Nov 18, 2010 2.275 2.275 2.219 2.219 872 -0.07(-2.91%)
Nov 16, 2010 2.286 2.286 2.286 2.286 0 +0.02(+0.93%)
Nov 15, 2010 2.254 2.265 2.254 2.265 2,574 +0.01(+0.46%)
Nov 12, 2010 2.251 2.324 2.219 2.254 5,149 -0.09(-3.73%)
Nov 11, 2010 2.342 2.342 2.342 2.342 629 +0.11(+4.85%)
Nov 10, 2010 2.254 2.254 2.233 2.233 572 -0.08(-3.40%)
Nov 09, 2010 2.312 2.312 2.312 2.312 286 +0.10(+4.50%)
Nov 08, 2010 2.275 2.275 2.212 2.212 1,144 -0.11(-4.81%)
Nov 05, 2010 2.307 2.324 2.132 2.324 9,184 +0.02(+0.76%)
Nov 04, 2010 2.164 2.324 2.164 2.307 1,261 +0.14(+6.45%)
Nov 03, 2010 2.202 2.202 2.167 2.167 2,743 -0.17(-7.46%)
Nov 02, 2010 2.342 2.342 2.115 2.342 12,185 +0.23(+10.74%)
Nov 01, 2010 2.115 2.115 2.115 2.115 1,215 -0.04(-1.79%)
Oct 27, 2010 2.153 2.153 2.153 2.153 16,022 +0.00(+0.00%)
Oct 25, 2010 2.129 2.153 2.126 2.153 12,036 +0.02(+0.98%)
Oct 22, 2010 2.146 2.153 2.129 2.132 5,149 -0.01(-0.49%)
Oct 21, 2010 2.143 2.143 2.143 2.143 1,716 +0.04(+1.81%)
Oct 20, 2010 2.150 2.150 2.104 2.104 3,258 -0.03(-1.29%)
Oct 19, 2010 2.153 2.153 2.132 2.132 2,657 +0.00(+0.00%)
Oct 18, 2010 2.108 2.132 2.104 2.132 6,666 -0.02(-0.81%)
Oct 15, 2010 2.150 2.150 2.150 2.150 4,005 +0.00(+0.00%)
Oct 14, 2010 2.153 2.153 2.150 2.150 4,005 +0.05(+2.50%)
Oct 12, 2010 2.097 2.097 2.097 2.097 286 +0.00(+0.00%)
Oct 11, 2010 2.097 2.097 2.097 2.097 2,168 -0.02(-0.83%)
Oct 07, 2010 2.115 2.115 2.115 2.115 3,147 -0.02(-0.82%)
Oct 06, 2010 2.153 2.153 2.115 2.132 10,070 +0.00(+0.00%)
Oct 05, 2010 2.447 2.447 2.132 2.132 12,242 +0.00(+0.00%)
Oct 04, 2010 2.104 2.132 2.104 2.132 2,729 +0.02(+0.83%)
Oct 01, 2010 2.153 2.153 2.097 2.115 5,436 -0.04(-1.78%)
Sep 30, 2010 2.150 2.153 2.150 2.153 1,001 +0.02(+1.15%)
Sep 29, 2010 2.115 2.129 2.115 2.129 1,012 +0.01(+0.66%)
Sep 27, 2010 2.097 2.115 2.115 2.115 858 -0.03(-1.63%)
Sep 24, 2010 2.261 2.261 2.150 2.150 1,951 +0.04(+1.82%)
Sep 23, 2010 2.146 2.153 2.101 2.111 12,062 -0.02(-0.98%)
Sep 22, 2010 2.132 2.132 2.132 2.132 712 +0.03(+1.67%)
Sep 21, 2010 2.080 2.146 2.080 2.097 20,313 +0.03(+1.35%)
Sep 20, 2010 2.139 2.146 2.069 2.069 5,149 +0.04(+1.89%)
Sep 17, 2010 2.153 2.153 2.031 2.031 12,737 -0.08(-3.97%)
Sep 15, 2010 2.153 2.153 2.097 2.115 5,722 +0.02(+0.83%)
Sep 14, 2010 2.115 2.118 2.003 2.097 7,876 +0.03(+1.35%)
Sep 13, 2010 1.950 2.104 1.950 2.069 3,067 +0.11(+5.71%)
Sep 10, 2010 1.961 1.961 1.957 1.957 2,861 -0.04(-2.10%)
Sep 09, 2010 2.097 2.097 1.943 1.999 11,698 -0.15(-6.90%)
Sep 08, 2010 2.146 2.153 2.055 2.147 6,348 +0.04(+1.72%)
Sep 07, 2010 2.025 2.132 2.025 2.111 70,249 +0.09(+4.27%)
Sep 03, 2010 2.025 2.025 2.025 2.025 2,022 +0.02(+1.04%)
Sep 02, 2010 1.990 2.004 1.990 2.004 1,779 +0.01(+0.52%)
Sep 01, 2010 1.973 2.007 1.897 1.993 3,207 +0.02(+1.05%)
Aug 31, 2010 1.973 1.976 1.973 1.973 2,022 +0.07(+3.64%)
Aug 30, 2010 1.903 1.903 1.903 1.903 1,155 +0.00(+0.00%)
Aug 27, 2010 1.976 1.976 1.903 1.903 2,941 -0.07(-3.68%)
Aug 26, 2010 1.976 1.976 1.976 1.976 8,957 +0.05(+2.59%)
Aug 25, 2010 1.921 1.926 1.914 1.926 3,444 -0.10(-4.85%)
Aug 24, 2010 1.990 2.025 1.921 2.025 22,607 +0.08(+4.28%)
Aug 23, 2010 1.938 2.021 1.938 1.942 50,566 -0.06(-2.94%)
Aug 20, 2010 2.014 2.063 1.955 2.000 5,296 +0.03(+1.76%)
Aug 19, 2010 1.990 1.990 1.966 1.966 8,379 -0.01(-0.35%)
Aug 18, 2010 2.004 2.004 1.973 1.973 7,596 -0.01(-0.70%)
Aug 17, 2010 1.952 1.986 1.952 1.986 7,628 +0.08(+4.17%)
Aug 16, 2010 1.931 1.990 1.903 1.907 32,356 -0.15(-7.24%)
Aug 13, 2010 1.990 2.056 1.921 2.056 7,356 +0.12(+6.07%)
Aug 12, 2010 1.938 2.025 1.921 1.938 8,668 -0.07(-3.45%)
Aug 11, 2010 1.950 2.025 1.945 2.007 5,822 -0.02(-0.85%)
Aug 10, 2010 2.021 2.025 1.921 2.025 15,793 +0.05(+2.45%)
Aug 09, 2010 1.938 2.006 1.938 1.976 5,056 -0.03(-1.55%)
Aug 06, 2010 1.947 2.007 1.947 2.007 19,015 +0.00(+0.00%)
Aug 05, 2010 1.969 2.007 1.969 2.007 13,869 +0.04(+2.11%)
Aug 04, 2010 1.903 1.981 1.900 1.966 17,435 +0.07(+3.80%)
Aug 03, 2010 1.869 1.897 1.869 1.894 4,669 +0.02(+1.33%)
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.