EDUCATION MANAGEMENT $7.37

up +0.30


17/5/2013 04:17 PM  |  NASDAQ : EDMC  |  Industries : Educational Services / Educational Support Services
Type:

EDMC historical data

Date Open High Low Close Volume
5/17/2013 7.15 7.64 7.15 7.37 1008
5/16/2013 6.76 7.17 6.69 7.07 544
5/15/2013 6.54 6.80 6.46 6.78 415
5/14/2013 6.12 6.57 5.91 6.56 764
5/13/2013 6.41 6.68 6.07 6.11 708
5/10/2013 5.95 6.45 5.95 6.45 481
5/9/2013 5.97 6.09 5.90 5.92 251
5/8/2013 5.98 6.05 5.75 6.00 529
5/7/2013 5.99 6.05 5.90 6.00 820
5/6/2013 5.84 5.98 5.84 5.95 321
5/3/2013 5.81 5.99 5.71 5.86 769
5/2/2013 5.51 5.78 5.51 5.66 1042
5/1/2013 5.58 5.80 5.58 5.71 1467
4/30/2013 5.93 5.96 5.61 5.67 1266
4/29/2013 6.02 6.02 5.89 5.96 940
4/26/2013 5.90 6.10 5.86 6.05 1330
4/25/2013 5.65 6.35 5.63 5.96 3580
4/24/2013 5.03 5.80 4.89 5.68 1737
4/23/2013 4.84 5.08 4.74 5.08 1755
4/22/2013 4.87 4.87 4.62 4.79 457
4/19/2013 4.62 4.87 4.54 4.85 914
4/18/2013 4.56 4.71 4.54 4.62 781
4/17/2013 4.65 4.68 4.48 4.55 945
4/16/2013 4.60 4.81 4.48 4.74 1067
4/15/2013 4.25 4.70 4.20 4.53 5010
4/12/2013 3.69 4.50 3.69 4.27 3841
4/11/2013 3.58 3.78 3.54 3.74 518
4/10/2013 3.60 3.66 3.58 3.60 698
4/9/2013 3.63 3.66 3.50 3.57 725
4/8/2013 3.64 3.70 3.51 3.66 699
4/5/2013 3.47 3.62 3.43 3.61 1204
4/4/2013 3.47 3.59 3.47 3.58 551
4/3/2013 3.53 3.64 3.43 3.48 872
4/2/2013 3.58 3.64 3.50 3.52 684
4/1/2013 3.65 3.65 3.46 3.55 550
3/28/2013 3.75 3.75 3.62 3.67 474
3/27/2013 3.60 3.79 3.60 3.73 190
3/26/2013 3.68 3.68 3.49 3.65 471
3/25/2013 3.68 3.71 3.47 3.63 853
3/22/2013 3.65 3.74 3.57 3.65 611
3/21/2013 3.68 3.75 3.60 3.68 815
3/20/2013 3.79 3.79 3.64 3.72 764
3/19/2013 3.86 3.93 3.75 3.79 410
3/18/2013 3.82 3.86 3.75 3.85 451
3/15/2013 4.00 4.05 3.89 3.90 2418
3/14/2013 3.87 4.04 3.83 4.03 745
3/13/2013 4.03 4.03 3.81 3.87 642
3/12/2013 3.97 4.07 3.83 4.04 948
3/11/2013 3.73 4.16 3.73 3.99 1617
3/8/2013 3.56 4.01 3.46 3.74 1399
3/7/2013 3.42 3.52 3.41 3.50 338
3/6/2013 3.49 3.65 3.37 3.41 460
3/5/2013 4.09 4.09 3.41 3.48 1238
3/4/2013 3.50 3.93 3.12 3.24 1152
3/1/2013 3.53 3.54 3.40 3.51 751
2/28/2013 3.66 3.74 3.53 3.56 730
2/27/2013 3.75 3.80 3.60 3.66 599
2/26/2013 3.73 3.80 3.63 3.75 607
2/25/2013 3.97 3.99 3.69 3.69 1017
2/22/2013 3.89 3.94 3.86 3.94 280
2/21/2013 3.87 3.94 3.85 3.86 1010
2/20/2013 3.96 4.03 3.82 3.86 1032
2/19/2013 4.03 4.09 3.94 3.95 552
2/15/2013 4.10 4.10 4.01 4.03 1287
2/14/2013 4.00 4.09 3.91 3.96 664
2/13/2013 4.06 4.06 3.99 4.03 1072
2/12/2013 4.07 4.09 3.96 4.06 1268
2/11/2013 4.00 4.17 4.00 4.07 787
2/8/2013 4.03 4.03 3.87 4.01 2121
2/7/2013 4.00 4.08 3.93 3.98 2418
2/6/2013 3.89 4.04 3.89 4.01 873
2/5/2013 3.88 4.06 3.83 3.93 1827
2/4/2013 4.02 4.30 3.75 3.79 2623
2/1/2013 4.33 4.55 3.91 3.98 2842
1/31/2013 4.05 4.46 3.67 4.33 5411
1/30/2013 3.52 3.76 3.48 3.53 2499
1/29/2013 3.86 3.86 3.47 3.54 1948
1/28/2013 3.85 3.85 3.75 3.79 724
1/25/2013 3.79 3.90 3.74 3.85 809
1/24/2013 3.76 3.82 3.60 3.78 1183
1/23/2013 3.83 3.89 3.67 3.77 893
1/22/2013 3.90 3.94 3.76 3.84 612
1/18/2013 3.74 3.94 3.73 3.91 1080
1/17/2013 3.85 3.89 3.70 3.78 835
1/16/2013 3.97 3.97 3.68 3.78 1074
1/15/2013 3.85 3.96 3.78 3.79 1407
1/14/2013 4.30 4.39 3.78 3.88 3804
1/11/2013 4.06 4.34 4.06 4.31 1855
1/10/2013 4.44 4.44 3.97 4.04 1672
1/9/2013 4.50 4.72 4.42 4.42 1330
1/8/2013 5.01 5.10 4.50 4.51 916
1/7/2013 4.94 5.20 4.85 5.00 776
1/4/2013 4.79 5.24 4.79 4.96 1814
1/3/2013 4.53 4.79 4.53 4.68 910
1/2/2013 4.70 4.81 4.48 4.69 1293
12/31/2012 4.39 4.58 4.21 4.38 1387
12/28/2012 4.57 5.31 4.34 4.37 3454
12/27/2012 4.55 4.70 4.38 4.50 1027
12/26/2012 4.85 4.87 4.52 4.56 599
12/24/2012 4.96 4.98 4.82 4.85 332
Marketplace
Trading Center