Education Realty Trust Inc $10.10

up +0.16


17/4/2014 06:40 PM  |  NYSE : EDR  
Industries : Real Estate / Reit - Residential
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDR historical data

Date Open High Low Close Volume
4/17/20149.9410.229.8410.102,268,000
4/16/20149.929.959.859.94595,449
4/15/20149.799.899.729.861,059,250
4/14/20149.789.869.659.771,293,800
4/11/20149.769.879.649.701,632,650
4/10/20149.899.939.779.821,804,650
4/9/20149.979.979.819.87832,223
4/8/20149.959.969.899.93490,713
4/7/20149.939.979.889.93736,860
4/4/20149.929.949.749.931,144,410
4/3/20149.869.889.799.85562,251
4/2/20149.919.929.849.87825,200
4/1/20149.869.949.829.891,320,240
3/31/20149.859.969.749.871,127,690
3/28/20149.809.909.809.83469,722
3/27/20149.789.879.679.801,941,930
3/26/201410.0110.019.759.771,097,910
3/25/20149.7710.019.669.982,413,810
3/24/20149.849.849.659.71706,576
3/21/20149.709.879.699.821,248,620
3/20/20149.509.659.429.64643,655
3/19/20149.779.849.459.50907,606
3/18/20149.739.749.649.741,289,630
3/17/20149.719.769.559.731,626,890
3/14/20149.529.689.529.671,235,010
3/13/20149.509.589.409.55959,199
3/12/20149.449.529.429.46869,268
3/11/20149.439.599.339.47864,392
3/10/20149.519.539.379.41530,160
3/7/20149.589.629.399.521,089,800
3/6/20149.639.659.529.58879,467
3/5/20149.659.729.539.63477,242
3/4/20149.589.729.559.641,063,320
3/3/20149.409.519.409.491,003,250
2/28/20149.439.499.409.431,126,240
2/27/20149.569.589.379.431,193,670
2/26/20149.739.749.589.59836,483
2/25/20149.679.729.609.68839,859
2/24/20149.699.809.649.651,640,160
2/21/20149.609.789.539.681,694,160
2/20/20149.579.679.529.591,527,580
2/19/20149.359.709.359.542,620,200
2/18/20149.449.579.119.362,414,410
2/14/20149.419.529.319.314,021,490
2/13/20149.219.539.219.392,880,440
2/12/20149.249.289.169.251,897,120
2/11/20149.089.289.049.251,268,180
2/10/20148.949.148.859.12906,397
2/7/20148.698.928.688.911,844,160
2/6/20148.708.788.608.654,392,770
2/5/20148.808.858.668.70779,897
2/4/20148.908.928.828.83806,141
2/3/20149.049.068.848.85851,624
1/31/20148.879.068.799.03982,752
1/30/20148.919.078.848.97729,847
1/29/20148.788.908.748.841,549,170
1/28/20148.908.958.878.92928,121
1/27/20149.119.128.908.91689,268
1/24/20149.159.159.009.07988,907
1/23/20149.209.279.139.172,187,920
1/22/20149.249.289.149.20530,253
1/21/20149.189.269.129.21813,228
1/17/20149.049.159.039.12451,144
1/16/20149.029.098.989.071,407,120
1/15/20149.059.119.009.05532,903
1/14/20149.069.138.999.00878,547
1/13/20149.129.128.979.03933,353
1/10/20148.979.148.979.11746,213
1/9/20148.968.988.858.95573,956
1/8/20148.978.978.848.911,145,250
1/7/20149.099.108.968.971,113,200
1/6/20149.069.138.999.101,887,370
1/3/20148.909.088.879.061,186,850
1/2/20148.778.988.758.871,224,420
12/31/20138.888.928.768.821,052,000
12/30/20138.778.888.778.88860,608
12/27/20138.818.818.688.79709,464
12/26/20138.778.868.718.81592,078
12/24/20138.728.838.698.76437,858
12/23/20138.758.868.678.741,077,920
12/20/20138.628.778.608.751,579,740
12/19/20138.828.868.618.65530,981
12/18/20138.788.848.618.821,335,170
12/17/20138.708.808.698.75848,392
12/16/20138.728.798.648.72979,509
12/13/20138.678.788.658.72943,718
12/12/20138.748.768.598.631,073,580
12/11/20139.009.008.748.771,614,970
12/10/20139.039.168.978.97810,541
12/9/20139.029.088.949.01674,011
12/6/20139.139.188.989.031,198,670
12/5/20138.789.168.689.033,193,500
12/4/20138.648.888.588.781,421,640
12/3/20138.648.728.618.68975,757
12/2/20138.688.758.588.62858,718
11/29/20138.718.768.618.70380,462
11/27/20138.738.778.678.73918,415
11/26/20138.788.808.668.701,509,280
11/25/20138.778.838.728.77741,140
11/22/20138.828.888.758.78759,809
Trading Center