$35.53 +0.53 (%) Education Realty Trust Inc - NYSE

Mar. 30, 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
3/30/201535.0735.6034.9535.53364,480
3/30/20152.512.542.422.46220,687
3/27/201535.0335.1434.8235.00229,227
3/27/20152.522.652.462.54242,073
3/26/201535.2935.7234.9234.97291,245
3/26/20152.722.822.502.58289,353
3/25/201536.1236.2235.2535.34221,688
3/25/20152.752.862.682.69203,611
3/24/201536.3436.4336.0136.05258,157
3/24/20152.732.772.682.76113,908
3/23/201536.3236.7536.1336.40356,338
3/23/20152.622.792.622.71298,649
3/20/201535.6136.4835.5036.211,037,207
3/20/20152.712.782.562.561,244,476
3/19/201535.5635.9535.1035.48286,975
3/19/20152.472.692.372.64294,006
3/18/201535.0735.7434.8535.71307,561
3/18/20152.132.382.102.37368,864
3/17/201535.0735.3034.9635.11356,702
3/17/20152.182.242.092.13172,858
3/16/201535.0935.4534.9735.15278,417
3/16/20152.202.282.122.22139,599
3/13/201534.8835.1834.6534.93208,632
3/13/20152.202.242.102.17258,486
3/12/201534.4434.9134.3134.84301,478
3/12/20152.352.352.132.15266,515
3/11/201535.0135.2234.1934.20691,660
3/11/20152.112.311.982.31295,072
3/10/201535.0635.4534.9835.01502,479
3/10/20152.302.362.082.13275,125
3/9/201534.9035.2934.7135.19289,960
3/9/20152.502.522.292.29183,125
3/6/201535.0335.0334.3434.69698,532
3/6/20152.492.552.352.47255,567
3/5/201535.4635.8635.4135.53327,762
3/5/20152.632.782.562.58120,376
3/4/201535.5735.6435.1835.45567,666
3/4/20152.752.772.642.65112,526
3/3/201535.2935.5634.9335.48264,148
3/3/20152.842.872.722.75148,053
3/2/201535.0935.5635.0335.41264,479
3/2/20152.972.982.812.84111,662
2/27/201534.5935.1134.2835.06362,042
2/27/20152.932.972.842.97113,798
2/26/201534.6534.7234.1534.44326,876
2/26/20152.943.002.882.8992,600
2/25/201535.2535.4234.7834.79372,787
2/25/20152.842.922.812.89133,136
2/24/201535.7035.8234.9135.35387,212
2/24/20152.792.892.772.8186,572
2/23/201535.2635.9235.2135.90402,793
2/23/20152.812.922.762.82113,165
2/20/201534.8334.9834.6234.89286,201
2/20/20152.933.032.812.84192,006
2/19/201535.2435.2434.6434.75304,962
2/19/20153.093.112.912.92172,040
2/18/201534.9035.4234.4635.38238,285
2/18/20152.893.012.813.00191,751
2/17/201534.7935.3134.6034.85277,754
2/17/20153.003.002.882.90167,926
2/13/201535.0335.1234.5834.84257,822
2/13/20153.043.133.043.08141,620
2/12/201534.7735.1634.6735.08183,497
2/12/20153.063.112.962.98123,129
2/11/201534.6834.8934.4934.73410,159
2/11/20153.113.152.993.01166,373
2/10/201534.8634.9034.0734.75529,256
2/10/20153.113.163.013.08230,919
2/9/201535.3035.5734.6634.75445,272
2/9/20153.253.263.143.14180,785
2/6/201535.2335.4134.9635.27929,006
2/6/20153.203.293.083.20414,821
2/5/201534.6435.3934.6135.27781,037
2/5/20153.313.403.243.38210,282
2/4/201534.7134.9134.5434.60709,225
2/4/20153.253.363.173.33234,008
2/3/201534.5435.0034.2934.78600,655
2/3/20153.453.483.213.22358,083
2/2/201535.1635.1634.2634.78579,891
2/2/20153.413.553.363.48186,047
1/30/201535.3835.4434.5734.60696,535
1/30/20153.403.563.293.49238,168
1/29/201535.2035.4834.8835.44442,922
1/29/20153.343.403.163.31321,465
1/28/201534.9835.6634.8635.21907,271
1/28/20153.703.743.423.49213,479
1/27/201535.0235.1934.3735.151,097,077
1/27/20153.573.783.553.74222,866
1/26/201535.2735.4734.8535.11986,081
1/26/20153.423.563.323.54216,238
1/23/201537.5637.8134.9235.333,067,515
1/23/20153.643.663.463.50248,932
1/22/201537.8438.3937.4638.18993,089
1/22/20153.833.833.613.63305,541
1/21/201537.9738.2837.7338.16342,152
1/21/20153.753.823.523.72503,850
1/20/201538.6738.8438.1638.40357,664
1/20/20153.333.653.333.55464,584
1/19/20153.183.243.173.2470,884
1/16/201537.8238.5137.7538.51792,280
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center