$38.30 -0.85 (%) Education Realty Trust Inc - NYSE

Feb. 5, 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
2/5/201639.1239.2738.2338.30633,718
2/5/20161.771.911.731.88167,034
2/4/201639.0939.3438.6539.15609,074
2/4/20161.781.811.731.76106,945
2/3/201639.0139.6038.7839.17645,386
2/3/20161.671.741.671.7144,888
2/2/201638.7939.0238.3538.91655,399
2/2/20161.831.831.671.67104,560
2/1/201639.1339.6238.7439.21436,347
2/1/20161.751.801.731.7688,045
1/29/201637.9039.0936.9739.082,124,258
1/29/20161.681.761.681.7446,185
1/28/201638.0638.3437.3537.52644,893
1/28/20161.801.801.691.7470,946
1/27/201638.8338.8337.5938.00779,101
1/27/20161.731.801.701.8065,202
1/26/201638.1839.5238.1839.271,143,813
1/26/20161.591.771.591.77115,325
1/25/201638.2338.7937.7038.04606,967
1/25/20161.571.661.561.5897,136
1/22/201636.9238.2436.8138.211,000,221
1/22/20161.481.561.471.5094,872
1/21/201636.5837.1936.3936.73647,906
1/21/20161.541.541.461.4947,778
1/20/201637.0037.0035.4036.501,302,444
1/20/20161.641.641.461.52120,633
1/19/201636.5937.2836.2437.13855,301
1/19/20161.611.631.481.5076,532
1/18/20161.631.651.571.6014,914
1/15/201635.3636.2534.7636.231,213,937
1/15/20161.761.761.581.6173,411
1/14/201636.1636.4335.6235.63719,992
1/14/20161.721.721.611.6859,625
1/13/201636.5336.9235.9436.22969,685
1/13/20161.731.781.701.7664,047
1/12/201636.2136.5335.7636.535,233,713
1/12/20161.891.901.661.80152,803
1/11/201636.9337.3436.8537.20457,846
1/11/20161.991.991.901.9375,210
1/8/201637.9738.1436.8036.89352,693
1/8/20162.002.041.962.0058,592
1/7/201637.5937.8937.4537.56368,883
1/7/20162.072.071.982.04105,114
1/6/201637.8138.3137.7938.11326,021
1/6/20162.062.102.042.0587,528
1/5/201637.0238.4236.9338.04513,465
1/5/20162.002.022.002.0218,606
1/4/201637.6437.9536.7236.97335,178
1/4/20162.002.051.972.01106,881
12/31/201538.2038.4637.8837.88299,362
12/31/20151.931.981.921.98333,038
12/30/201538.4938.5638.0238.09163,282
12/30/20151.931.941.911.9321,950
12/29/201537.8538.5037.8538.43275,596
12/29/20152.002.001.921.94114,822
12/28/201537.2237.8037.0437.70278,004
12/24/201537.1837.4636.9537.2665,781
12/24/20151.972.041.972.0316,905
12/23/201537.1037.5136.8037.19694,296
12/23/20151.962.011.962.0136,270
12/22/201537.2837.5336.9036.99327,617
12/22/20151.982.021.971.9735,181
12/21/201537.3537.3736.7237.15342,988
12/21/20152.042.061.961.9957,039
12/18/201537.4137.6237.0037.091,708,260
12/18/20151.942.031.941.9957,291
12/17/201537.7337.8637.3637.62196,639
12/17/20151.942.021.901.91130,250
12/16/201536.9037.8236.9037.75238,590
12/16/20151.942.021.922.02158,236
12/15/201535.8037.0235.4836.96636,802
12/15/20151.881.921.871.9121,929
12/14/201535.5535.9035.5035.63456,597
12/14/20151.921.931.881.8864,269
12/11/201535.0535.9134.9235.89461,971
12/11/20151.931.971.901.9465,090
12/10/201535.7035.8435.3335.36225,845
12/10/20151.911.961.911.9619,929
12/9/201535.6836.0535.4735.68274,478
12/9/20151.941.961.901.940
12/8/201535.9736.0835.1435.85189,321
12/8/20151.911.921.881.8828,152
12/7/201536.1636.1635.6535.94302,545
12/7/20151.961.981.881.9068,916
12/4/201535.4636.3835.4236.29322,209
12/4/20152.052.091.941.960
12/3/201535.5436.0934.8235.391,138,721
12/3/20151.942.021.942.000
12/2/201537.1337.2936.3336.44453,868
12/2/20151.971.971.901.9142,701
12/1/201536.9637.2136.9037.15252,883
12/1/20151.981.981.901.9775,350
11/30/201537.0137.5236.7136.85475,912
11/30/20151.921.931.891.9051,080
11/27/201536.4137.1936.4136.89140,375
11/27/20151.901.921.821.90133,957
11/26/20151.901.931.891.9245,935
11/25/201536.2636.6536.2436.45197,840
11/25/20151.901.981.901.9419,548
11/24/201536.4336.4636.0736.19290,213
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center