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

Educational Dev Cp (NQ: EDUC )

2.140 +0.020 (+0.94%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 15, 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 (%)
Sep 30, 2016 4.808 5.033 4.768 5.015 49,611 +0.15(+2.99%)
Sep 29, 2016 4.901 4.918 4.857 4.870 15,211 +0.01(+0.27%)
Sep 28, 2016 4.901 4.951 4.828 4.857 87,200 -0.05(-1.05%)
Sep 27, 2016 4.962 4.982 4.908 4.908 8,543 -0.03(-0.65%)
Sep 26, 2016 4.958 4.958 4.896 4.940 4,354 -0.02(-0.36%)
Sep 23, 2016 4.914 4.958 4.892 4.958 14,581 +0.06(+1.17%)
Sep 22, 2016 4.936 4.942 4.901 4.901 3,950 -0.03(-0.54%)
Sep 21, 2016 4.879 4.993 4.870 4.927 17,138 +0.04(+0.81%)
Sep 20, 2016 4.874 4.945 4.808 4.887 6,155 -0.02(-0.45%)
Sep 19, 2016 4.892 5.024 4.786 4.909 48,966 -0.00(-0.09%)
Sep 16, 2016 4.892 4.914 4.852 4.914 6,010 -0.02(-0.45%)
Sep 15, 2016 4.883 5.090 4.881 4.936 30,160 +0.07(+1.34%)
Sep 14, 2016 5.385 5.385 4.742 4.871 187,266 -0.55(-10.07%)
Sep 13, 2016 5.373 5.447 5.359 5.416 13,565 +0.02(+0.40%)
Sep 12, 2016 5.416 5.499 5.254 5.394 34,150 -0.09(-1.72%)
Sep 09, 2016 5.539 5.555 5.447 5.489 30,895 -0.09(-1.63%)
Sep 08, 2016 5.495 5.600 5.495 5.580 28,545 +0.08(+1.38%)
Sep 07, 2016 5.517 5.595 5.478 5.504 19,750 -0.01(-0.24%)
Sep 06, 2016 5.596 5.618 5.484 5.517 14,276 -0.03(-0.63%)
Sep 02, 2016 5.386 5.552 5.552 5.552 52,799 +0.21(+4.00%)
Sep 01, 2016 5.329 5.434 5.300 5.338 28,065 +0.04(+0.84%)
Aug 31, 2016 5.333 5.333 5.049 5.294 16,223 +0.16(+3.15%)
Aug 30, 2016 4.953 5.294 4.953 5.132 14,667 +0.07(+1.38%)
Aug 29, 2016 5.163 5.198 4.926 5.062 155,116 +0.13(+2.66%)
Aug 26, 2016 4.922 5.049 4.830 4.931 127,834 +0.01(+0.18%)
Aug 25, 2016 4.966 4.966 4.830 4.922 5,645 -0.08(-1.66%)
Aug 24, 2016 4.813 5.016 4.786 5.005 14,923 +0.19(+4.00%)
Aug 23, 2016 4.970 4.987 4.808 4.813 41,313 -0.16(-3.17%)
Aug 22, 2016 5.014 5.041 4.966 4.970 12,429 -0.06(-1.13%)
Aug 19, 2016 5.027 5.075 5.027 5.027 4,100 -0.02(-0.43%)
Aug 18, 2016 5.049 5.106 5.031 5.049 42,353 +0.01(+0.26%)
Aug 17, 2016 5.154 5.192 5.036 5.036 20,502 -0.03(-0.52%)
Aug 16, 2016 5.097 5.119 5.036 5.062 5,291 -0.07(-1.36%)
Aug 15, 2016 5.141 5.184 5.036 5.132 41,211 +0.03(+0.69%)
Aug 12, 2016 5.023 5.272 5.023 5.097 152,295 +0.04(+0.87%)
Aug 11, 2016 5.114 5.211 5.036 5.053 38,815 -0.06(-1.20%)
Aug 10, 2016 5.141 5.141 5.101 5.114 6,045 -0.01(-0.26%)
Aug 09, 2016 5.053 5.268 5.053 5.128 13,698 +0.07(+1.47%)
Aug 08, 2016 5.018 5.254 5.009 5.053 48,788 +0.08(+1.58%)
Aug 05, 2016 5.447 5.447 4.944 4.974 120,433 -0.45(-8.31%)
Aug 04, 2016 5.653 5.721 5.381 5.425 55,576 -0.22(-3.83%)
Aug 03, 2016 5.688 5.688 5.548 5.641 11,494 -0.14(-2.39%)
Aug 02, 2016 5.688 5.823 5.670 5.779 25,151 +0.10(+1.85%)
Aug 01, 2016 5.893 5.893 5.674 5.674 20,114 -0.21(-3.64%)
Jul 29, 2016 6.011 6.011 5.846 5.889 38,550 -0.12(-1.97%)
Jul 28, 2016 5.959 6.007 5.898 6.007 50,877 +0.09(+1.55%)
Jul 27, 2016 5.985 6.073 5.863 5.915 18,246 -0.02(-0.33%)
Jul 26, 2016 5.906 5.982 5.867 5.935 16,715 +0.01(+0.11%)
Jul 25, 2016 5.950 6.024 5.902 5.928 24,594 -0.02(-0.37%)
Jul 22, 2016 6.024 6.024 5.889 5.950 21,704 -0.02(-0.37%)
Jul 21, 2016 6.020 6.088 5.972 5.972 18,109 +0.00(+0.00%)
Jul 20, 2016 5.998 6.070 5.819 5.972 33,768 -0.03(-0.44%)
Jul 19, 2016 6.024 6.121 5.994 5.998 19,711 -0.07(-1.15%)
Jul 18, 2016 5.858 6.353 5.811 6.068 47,009 +0.41(+7.19%)
Jul 15, 2016 5.688 5.688 5.556 5.661 27,709 +0.17(+3.03%)
Jul 14, 2016 5.657 5.705 5.491 5.495 35,345 -0.12(-2.10%)
Jul 13, 2016 5.613 5.670 5.613 5.613 5,023 -0.06(-0.98%)
Jul 12, 2016 5.587 5.727 5.550 5.669 63,446 +0.12(+2.11%)
Jul 11, 2016 5.596 5.653 5.552 5.552 38,484 -0.18(-3.20%)
Jul 08, 2016 5.609 5.591 5.578 5.736 45,999 +0.14(+2.58%)
Jul 07, 2016 5.355 5.814 5.355 5.591 80,479 +0.35(+6.68%)
Jul 05, 2016 4.988 5.429 4.769 5.241 80,563 +0.25(+5.09%)
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.