$1.08 -0.02 (%) Education Management Corp - NASDAQ

Sep. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDMC historical data

Date Open High Low Close Volume
9/18/20141.091.121.071.08164,318
9/17/20141.231.231.071.10333,562
9/16/20141.221.251.191.22126,479
9/15/20141.211.231.191.23170,107
9/12/20141.261.271.211.21150,670
9/11/20141.301.311.231.26233,755
9/10/20141.211.291.191.29274,633
9/9/20141.231.251.201.22272,112
9/8/20141.241.371.231.26264,985
9/5/20141.261.401.201.23554,498
9/4/20141.271.341.241.25239,808
9/3/20141.241.421.221.27222,100
9/2/20141.311.311.211.25170,883
8/29/20141.401.451.251.29290,947
8/28/20141.601.601.381.41190,308
8/27/20141.701.761.191.471,049,955
8/26/20141.631.661.511.54217,128
8/25/20141.701.721.551.55277,071
8/22/20141.611.861.521.60415,647
8/21/20141.491.681.421.61322,321
8/20/20141.531.531.401.51148,243
8/19/20141.501.541.471.52141,134
8/18/20141.561.661.451.50429,188
8/15/20141.451.731.321.55627,404
8/14/20141.221.301.221.2795,074
8/13/20141.241.271.221.2378,559
8/12/20141.361.391.201.25188,928
8/11/20141.391.501.351.36335,032
8/8/20141.361.821.221.521,398,939
8/7/20141.241.251.121.1254,327
8/6/20141.211.231.161.2215,776
8/5/20141.201.261.191.2267,272
8/4/20141.161.291.121.18142,985
8/1/20141.301.301.211.2366,551
7/31/20141.481.521.221.29165,118
7/30/20141.281.291.221.2969,423
7/29/20141.411.421.251.28144,181
7/28/20141.541.541.401.41101,097
7/25/20141.471.531.421.46101,787
7/24/20141.571.601.501.5171,204
7/23/20141.631.651.541.54107,735
7/22/20141.641.671.601.6355,511
7/21/20141.611.641.601.6157,963
7/18/20141.601.701.561.65122,398
7/17/20141.721.751.611.61142,422
7/16/20141.751.751.721.7224,527
7/15/20141.711.741.711.7249,888
7/14/20141.701.761.701.7298,561
7/11/20141.731.771.711.7254,310
7/10/20141.601.861.601.74125,272
7/9/20141.631.691.591.6679,326
7/8/20141.681.681.561.61196,868
7/7/20141.731.751.671.68143,907
7/3/20141.661.741.661.7034,927
7/2/20141.771.771.651.66113,336
7/1/20141.711.711.591.67150,761
6/30/20141.791.821.661.69191,951
6/27/20141.651.771.601.761,084,630
6/26/20141.781.791.631.69148,907
6/25/20141.761.841.731.77105,207
6/24/20141.871.871.711.78281,783
6/23/20141.891.951.781.88185,838
6/20/20141.771.891.711.86449,620
6/19/20141.941.991.801.82183,207
6/18/20141.941.971.861.90114,097
6/17/20141.721.961.721.85270,407
6/16/20141.861.861.721.76276,678
6/13/20141.841.871.801.86104,022
6/12/20141.841.891.771.82150,961
6/11/20141.851.861.771.8087,729
6/10/20141.952.001.761.86217,904
6/9/20141.802.011.791.95303,002
6/6/20141.691.881.691.79268,377
6/5/20142.112.111.751.78516,844
6/4/20141.711.741.651.7287,797
6/3/20141.781.981.701.73134,824
6/2/20141.891.951.751.76115,786
5/30/20141.852.011.811.87154,071
5/29/20141.891.921.831.83142,311
5/28/20141.992.051.891.9386,500
5/27/20142.082.091.961.98163,596
5/23/20141.962.001.961.9986,166
5/22/20142.092.091.911.92158,356
5/21/20142.142.162.032.07241,836
5/20/20142.012.181.932.02282,220
5/19/20142.112.222.072.09108,142
5/16/20142.172.322.062.13165,412
5/15/20142.162.202.052.1276,580
5/14/20142.312.322.162.17114,548
5/13/20142.412.442.302.33118,205
5/12/20142.392.552.392.4389,158
5/9/20142.212.471.982.38255,494
5/8/20142.432.502.202.22262,181
5/7/20142.412.542.262.35210,767
5/6/20142.772.772.372.38228,379
5/5/20142.902.922.762.78123,620
5/2/20143.003.102.952.96368,615
5/1/20143.983.982.812.84562,473
4/30/20143.963.983.843.9770,496
4/29/20143.924.143.924.0067,964
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center