$32.41 -0.21 (%) Education Realty Trust Inc - NYSE

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDR historical data

Date Open High Low Close Volume
7/28/201532.8432.8632.3632.41368,883
7/28/20151.771.801.711.7274,906
7/27/201532.6933.9432.5732.62459,366
7/27/20151.771.941.751.75111,684
7/24/201532.5932.9032.5332.76297,452
7/24/20151.761.861.641.86147,024
7/23/201533.3633.3632.4232.60220,969
7/23/20151.841.841.681.7194,188
7/22/201532.8133.1232.8132.98129,425
7/22/20151.801.891.721.83108,979
7/21/201533.0933.3132.6932.85151,397
7/21/20151.931.951.831.86147,258
7/20/201532.7733.0832.6833.02173,757
7/20/20152.032.031.841.86155,015
7/17/201532.8932.9332.5232.76151,967
7/17/20152.192.242.062.06116,636
7/16/201532.7933.1732.6832.93267,062
7/16/20152.202.272.182.2349,438
7/15/201532.5832.7832.2132.58240,879
7/15/20152.352.352.222.2236,303
7/14/201532.2832.7031.9532.61282,955
7/14/20152.342.432.342.3739,995
7/13/201532.2132.5331.9932.21213,935
7/13/20152.242.332.182.3263,202
7/10/201531.9632.2931.7531.97217,880
7/10/20152.342.342.222.2381,160
7/9/201532.0332.0331.6431.77278,059
7/9/20152.372.372.272.3040,326
7/8/201531.8732.0431.7031.84506,259
7/8/20152.442.452.292.3072,198
7/7/201532.3032.4332.0032.04336,191
7/7/20152.452.452.362.4184,247
7/6/201531.9032.2331.7832.20296,984
7/6/20152.332.592.332.5582,137
7/3/20152.472.472.322.4236,400
7/2/201532.1832.5331.8131.96176,297
7/2/20152.492.492.392.3957,147
7/1/201531.5331.8831.2331.88288,218
6/30/201531.7331.7331.2131.36290,341
6/30/20152.482.572.462.5172,329
6/29/201531.9732.3531.5431.56284,059
6/29/20152.472.532.472.4834,444
6/26/201531.6732.0831.4332.05646,179
6/26/20152.552.552.492.5023,328
6/25/201531.6531.6731.2831.37580,180
6/25/20152.522.542.492.5031,157
6/24/201531.8532.0231.6431.67479,803
6/24/20152.502.542.502.5140,354
6/23/201532.0432.0731.7331.83186,963
6/23/20152.502.562.482.5051,118
6/22/201532.8332.8332.0732.09450,731
6/22/20152.652.652.502.5261,716
6/19/201532.5032.7832.1232.75448,429
6/19/20152.552.702.532.6896,949
6/18/201532.2132.8432.1232.57324,089
6/18/20152.672.672.582.5967,595
6/17/201532.0032.2031.7632.17260,279
6/17/20152.612.612.502.5757,451
6/16/201531.7532.1731.3531.94305,497
6/16/20152.592.592.502.5383,924
6/15/201532.0432.0431.7031.75410,321
6/15/20152.662.742.622.6354,380
6/12/201532.4432.4631.9832.04225,190
6/12/20152.692.742.632.67119,687
6/11/201532.3832.5932.1832.49238,928
6/11/20152.562.662.502.64198,961
6/10/201531.8832.3131.5932.21349,487
6/10/20152.612.612.512.5226,665
6/9/201532.1932.2831.7331.75333,953
6/9/20152.562.592.522.5426,868
6/8/201532.1832.4632.0032.21188,175
6/8/20152.562.562.472.5442,963
6/5/201531.8032.3331.6332.15262,385
6/5/20152.482.532.452.4948,798
6/4/201532.2832.4732.2132.31133,807
6/4/20152.522.522.522.5020,786
6/3/201532.7432.7432.1932.38464,467
6/3/20152.532.602.502.5344,018
6/2/201533.0433.0432.5932.71279,587
6/2/20152.522.592.522.5527,358
6/1/201532.9833.3532.5533.28345,400
6/1/20152.582.622.472.50102,234
5/29/201533.1833.4532.8332.94453,892
5/29/20152.602.652.422.511,533,204
5/28/201533.1533.3333.0233.23260,953
5/28/20152.492.592.492.56123,654
5/27/201532.9133.3232.8633.25221,210
5/27/20152.472.512.442.4889,936
5/26/201533.2633.4532.8132.88274,663
5/26/20152.512.552.472.5089,923
5/25/20152.642.642.452.5597,350
5/22/201533.0133.3532.8533.27219,535
5/22/20152.692.702.622.6452,819
5/21/201533.2833.2832.9133.11192,133
5/21/20152.722.802.652.6585,304
5/20/201533.3333.4533.0633.17174,184
5/20/20152.702.782.702.7594,152
5/19/201533.1833.4533.1433.27194,473
5/19/20152.682.772.672.70184,340
5/18/201533.2733.4833.1333.31176,563
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!