$29.82 +0.10 (%) Education Realty Trust Inc - NYSE

Aug. 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
8/28/201529.7029.9729.1729.82544,187
8/28/20152.092.302.082.21184,497
8/27/201529.1829.9628.7429.72324,137
8/27/20151.852.061.852.01112,820
8/26/201529.3329.6228.5429.03298,247
8/26/20151.911.921.811.8574,931
8/25/201530.2530.2528.4028.43396,918
8/25/20152.012.101.921.9978,102
8/24/201530.5030.8729.6029.64516,980
8/24/20152.042.251.951.97135,345
8/21/201531.1531.6330.5531.28452,931
8/21/20152.402.402.102.19174,752
8/20/201531.7031.9131.5031.66234,658
8/20/20152.542.542.332.34162,656
8/19/201531.8131.9631.5431.85224,460
8/19/20152.312.462.312.3673,395
8/18/201531.9332.0731.7932.04221,634
8/18/20152.282.322.232.2460,210
8/17/201531.9432.1131.5532.00159,901
8/17/20152.402.422.302.4283,832
8/14/201531.4031.9531.3031.95391,061
8/14/20152.382.422.252.27106,268
8/13/201531.2031.7130.8831.55461,348
8/13/20152.352.422.222.31144,977
8/12/201530.9531.3130.7331.29301,172
8/12/20152.212.462.212.45243,607
8/11/201530.5731.0330.4831.02268,289
8/11/20152.102.151.972.1487,700
8/10/201530.5730.8830.4130.68416,435
8/10/20151.762.021.762.02106,950
8/7/201530.2730.5929.9230.54314,692
8/7/20151.751.951.751.76167,802
8/6/201530.3330.4829.6930.37884,364
8/6/20151.641.751.641.7198,130
8/5/201531.1531.4830.2830.34662,534
8/5/20151.811.811.651.6697,793
8/4/201531.3231.9931.0031.10474,902
8/4/20151.811.821.761.7835,959
8/3/201531.5831.8931.2131.35673,730
7/31/201531.8532.0831.4931.64364,230
7/31/20151.811.851.801.81659,136
7/30/201531.9432.3131.3931.54428,178
7/30/20151.751.801.751.7695,113
7/29/201532.0432.2031.7432.07237,059
7/29/20151.721.791.701.7647,176
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
  • Showing 1-100 of 2,520 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!