Education Management Corp $4.01

down -0.04


17/4/2014 09:30 AM  |  NASDAQ : EDMC  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDMC historical data

Date Open High Low Close Volume
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
3/3/20145.855.955.725.82202,227
2/28/20146.086.135.915.94221,624
2/27/20146.136.135.906.08210,186
2/26/20146.066.306.006.18119,630
2/25/20146.236.256.036.07301,527
2/24/20145.976.285.756.26128,936
2/21/20145.896.405.895.97221,994
2/20/20145.835.915.665.85154,849
2/19/20146.266.265.755.85130,096
2/18/20146.306.476.176.2974,874
2/14/20146.156.576.026.31147,006
2/13/20145.726.175.666.08121,032
2/12/20145.525.845.455.84174,372
2/11/20145.595.645.405.61217,194
2/10/20145.435.695.365.52168,014
2/7/20145.896.355.565.60177,106
2/6/20145.295.695.105.66294,269
2/5/20146.426.516.166.19180,473
2/4/20146.496.546.256.43118,773
2/3/20146.887.166.246.42136,034
1/31/20147.527.726.876.93142,257
1/30/20148.068.067.737.7495,677
1/29/20148.558.647.907.9499,891
1/28/20148.758.918.458.6893,755
1/27/20149.359.498.708.7079,389
1/24/20149.9310.249.319.6799,363
1/23/201410.3110.439.9410.01152,739
1/22/201410.5510.6010.3010.3419,762
1/21/201410.8110.9510.1710.5670,410
1/17/201410.6310.8110.3410.70116,077
1/16/20149.7510.839.5910.5998,590
1/15/201410.0710.079.559.8191,386
1/14/20149.6110.239.4810.0777,164
1/13/20149.8010.169.319.55106,577
1/10/20149.9810.169.8110.0289,084
1/9/201410.1710.319.909.9864,290
1/8/20149.8910.249.8610.14123,316
1/7/20149.7210.169.659.83102,572
1/6/20149.679.999.509.6993,221
1/3/20149.659.779.379.6557,624
1/2/20149.9610.019.389.62164,077
12/31/201310.1010.309.9610.0972,423
12/30/201310.5310.5310.0310.11117,103
12/27/201311.1911.1910.4010.5781,661
12/26/201311.5511.5511.0711.1346,655
12/24/201311.1911.5711.1911.4549,447
12/23/201310.9911.3810.9911.20113,664
12/20/201310.8011.4110.7510.92418,590
12/19/201311.3011.3010.9111.0375,470
12/18/201310.6411.3710.6311.29150,250
12/17/201310.8611.1010.6010.6576,650
12/16/201310.5510.909.9010.84187,739
12/13/201310.5110.8210.3710.46144,269
12/12/201310.6411.0310.4510.51137,945
12/11/201311.2811.2810.7610.82162,833
12/10/201311.2811.5511.1011.28128,472
12/9/201311.3011.4811.1911.37149,314
12/6/201311.3211.5111.0311.3581,488
12/5/201311.2411.4711.0311.16110,003
12/4/201311.2811.5511.1511.2789,131
12/3/201311.1511.5811.1011.32126,439
12/2/201311.5011.5011.0111.18228,624
11/29/201312.1712.2411.5511.5577,341
11/27/201311.9312.2811.4812.06100,482
11/26/201312.0112.5111.8311.95138,091
11/25/201312.1512.4711.9212.12100,917
11/22/201311.9212.1511.4212.01151,955
11/21/201312.3912.3911.7011.96348,881
Trading Center