Education Management Corp $1.51

down -0.03


24/7/2014 04:00 PM  |  NASDAQ : EDMC  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDMC historical data

Date Open High Low Close Volume
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
4/28/20143.894.093.673.8155,246
4/25/20143.984.043.803.8582,244
4/24/20144.104.103.954.0148,678
4/23/20144.194.314.034.0561,897
4/22/20144.114.264.014.1947,350
4/21/20144.114.224.004.0835,638
4/17/20144.014.203.954.1464,877
4/16/20143.804.083.694.05111,441
4/15/20143.643.733.553.70130,742
4/14/20143.803.803.643.7048,056
4/11/20143.683.863.643.7570,534
4/10/20143.994.193.653.75160,059
4/9/20143.993.993.803.9874,729
4/8/20143.844.053.843.9580,967
4/7/20144.164.163.753.84182,615
4/4/20144.504.504.164.2284,439
4/3/20144.684.684.404.46143,929
4/2/20144.924.924.484.58134,825
4/1/20144.874.964.654.92108,751
3/31/20144.655.014.634.87134,112
3/28/20144.684.884.554.6264,568
3/27/20144.704.774.574.6764,620
3/26/20144.934.934.674.6885,457
3/25/20144.985.034.844.8952,337
3/24/20145.105.104.874.96118,762
3/21/20145.215.285.055.09478,645
3/20/20145.035.205.025.1193,875
3/19/20145.215.214.975.0695,187
3/18/20145.045.244.945.2279,872
3/17/20145.255.314.955.0188,648
3/14/20145.155.225.055.1788,857
3/13/20145.405.475.135.18144,851
3/12/20145.485.525.225.36136,675
3/11/20145.735.825.365.48113,818
3/10/20145.695.755.505.75154,466
3/7/20145.835.835.625.7394,436
3/6/20145.875.915.645.7889,262
3/5/20145.995.995.765.88142,762
3/4/20145.916.115.795.98254,418
Trading Center