$45.37 -0.39 (%) Education Realty Trust Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 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
8/24/201645.6545.7744.9345.37366,334
8/24/20166.666.665.765.97774,081
8/23/201646.0846.2145.7345.76221,261
8/23/20166.907.016.736.76392,466
8/22/201645.8746.5545.5045.88401,933
8/22/20166.856.916.646.80531,150
8/19/201646.0946.2545.5745.76700,482
8/19/20167.247.387.127.16376,545
8/18/201645.7946.6645.7946.13694,019
8/18/20167.337.507.277.43420,098
8/17/201645.7046.1045.2845.93608,069
8/17/20167.257.367.037.25749,473
8/16/201646.7146.8145.4745.62620,627
8/16/20167.327.447.227.36591,574
8/15/201646.8347.1846.7446.94844,460
8/15/20167.217.437.217.32391,689
8/12/201646.5447.3846.5446.931,840,934
8/12/20167.437.627.097.18482,338
8/11/201646.9546.9545.7846.38581,055
8/11/20167.447.757.227.25617,676
8/10/201646.8847.0346.0946.88474,627
8/10/20167.377.467.227.42853,067
8/9/201646.8547.2246.4546.76840,265
8/9/20166.987.176.977.01504,647
8/8/201647.3647.3646.6146.831,225,929
8/8/20166.657.086.626.92535,696
8/5/201647.3447.5746.9447.22602,624
8/5/20166.676.816.486.62457,857
8/4/201648.0448.2347.1347.27391,747
8/4/20166.616.896.596.85529,527
8/3/201648.0548.2647.6048.001,047,349
8/3/20166.626.666.176.58597,068
8/2/201648.4248.8748.1048.20659,746
8/2/20166.596.836.596.69469,076
8/1/201648.0048.5447.7148.47677,300
7/29/201647.7848.5547.5748.14494,318
7/29/20166.366.456.246.32418,192
7/28/201647.2747.7547.2047.64411,247
7/28/20166.306.376.086.26360,407
7/27/201646.8947.4146.6047.361,205,937
7/27/20165.896.345.876.24508,256
7/26/201646.9747.5446.9047.33619,142
7/26/20165.735.875.615.81163,401
7/25/201647.0947.5046.6047.18774,822
7/25/20165.785.785.475.64241,181
7/22/201646.6047.2246.6047.04418,153
7/22/20165.775.955.765.87203,045
7/21/201646.7746.9846.6146.77716,145
7/21/20165.455.895.455.82303,343
7/20/201646.8247.2346.6846.97369,004
7/20/20165.865.875.435.45475,180
7/19/201646.5446.9646.4446.96258,309
7/19/20166.206.276.076.09195,301
7/18/201646.5747.4746.3746.67307,593
7/18/20166.246.316.126.22202,494
7/15/201646.4646.6546.1546.40268,089
7/15/20166.226.386.196.26189,820
7/14/201646.6646.9046.4246.44385,533
7/14/20166.016.326.016.31312,021
7/13/201646.7547.2446.5046.88335,814
7/13/20166.266.466.136.34493,487
7/12/201646.5546.8646.1846.60451,524
7/12/20166.586.676.026.10685,818
7/11/201646.7146.9245.9246.73797,143
7/11/20166.246.676.126.55720,301
7/8/201646.2646.7745.8846.371,263,457
7/8/20165.726.145.696.12552,463
7/7/201645.9946.0545.3746.051,076,031
7/7/20165.855.935.615.71388,846
7/6/201646.0046.3645.8546.12446,944
7/6/20165.796.045.736.041,013,943
7/5/201645.4646.3045.4546.19501,699
7/5/20165.285.625.195.57822,172
7/4/20165.315.455.255.29597,806
7/1/201645.6946.2345.4345.56520,507
6/30/201645.3246.1444.9046.14826,227
6/30/20165.155.154.945.08357,218
6/29/201645.4645.7745.1145.35476,567
6/29/20165.045.105.005.04332,095
6/28/201644.6945.3044.5145.25579,988
6/28/20164.875.054.834.96271,791
6/27/201644.0044.8243.7444.791,143,486
6/27/20165.035.154.724.93322,709
6/24/201643.2744.4542.9244.021,656,767
6/24/20164.995.104.724.91406,221
6/23/201643.9544.2843.7844.11637,911
6/23/20164.654.714.584.60131,103
6/22/201643.6943.7343.2243.54466,727
6/22/20164.674.704.534.67145,585
6/21/201643.2543.8642.9843.60655,592
6/21/20164.704.754.604.67188,612
6/20/201643.8544.1043.2043.40698,965
6/20/20164.584.924.524.85188,270
6/17/201643.7043.8143.1843.541,458,129
6/17/20164.794.844.634.70294,286
6/16/201643.4243.7143.3843.63378,768
6/16/20165.105.194.634.69516,984
6/15/201642.9843.6242.9843.42456,433
6/15/20164.514.954.494.88279,734
6/14/201643.1743.4142.8943.09523,423
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center