$47.04 +0.27 (%) Education Realty Trust Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDR historical data

Date Open High Low Close Volume
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
6/14/20164.664.664.324.51267,939
6/13/201643.0843.4442.7142.95594,814
6/13/20164.744.794.554.64263,373
6/10/201642.7743.1042.5242.84617,587
6/10/20164.804.864.554.63294,277
6/9/201641.8242.6541.7542.60453,945
6/9/20164.664.774.624.71178,920
6/8/201641.3141.9741.1641.81594,813
6/8/20164.704.724.594.63427,375
6/7/201641.1941.6841.1041.45747,280
6/7/20164.384.484.384.44188,700
6/6/201642.4442.5541.0241.25774,457
6/6/20164.534.584.384.44308,553
6/3/201642.8442.9442.2742.59628,500
6/3/20164.304.494.264.47419,867
6/2/201642.4742.5742.1542.46729,930
6/2/20163.994.143.974.07188,938
6/1/201642.5442.9742.3442.54598,284
6/1/20164.084.163.894.01203,202
5/31/201642.3743.0142.2442.791,410,982
5/31/20163.994.173.804.08342,606
5/30/20163.964.023.843.88197,747
5/27/201642.6842.9842.3442.3910,810,300
5/27/20164.214.273.953.99290,055
5/26/201642.8043.0042.2742.77643,839
5/26/20164.364.444.214.25181,289
5/25/201642.5543.0241.8742.931,661,909
5/25/20164.134.393.974.30237,000
5/24/201641.8742.6041.6342.29870,806
5/24/20164.414.514.134.14302,345
5/23/201642.1842.3141.4741.54666,136
5/20/201641.5342.1941.2042.101,221,826
5/20/20164.514.634.354.61286,755
5/19/201641.5841.8741.1641.56752,269
5/19/20164.324.654.204.42455,912
5/18/201641.6042.2541.2141.67572,693
5/18/20164.784.894.474.49500,020
5/17/201641.9442.1841.0941.66740,369
5/17/20164.805.014.744.89422,518
5/16/201641.6142.3640.9842.09338,096
5/16/20164.854.994.794.81334,061
5/13/201642.2142.2141.5841.65864,493
5/13/20164.794.864.684.74249,148
5/12/201642.0842.5341.6742.32365,938
5/12/20164.804.844.604.76252,528
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center