$11.12 +0.03 (%) Education Realty Trust Inc - NYSE

Oct. 24, 2014 | 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
10/24/201411.1511.2010.9711.122,169,190
10/24/20144.264.334.154.26187,347
10/23/201411.1811.2111.0711.091,247,147
10/23/20144.264.334.104.31304,896
10/22/201411.1911.2411.0511.131,280,832
10/22/20144.544.564.334.33212,721
10/21/201411.0611.1610.9711.16854,773
10/21/20144.784.834.644.67118,701
10/20/201410.7911.0410.7911.012,405,126
10/20/20144.644.774.644.75119,017
10/17/201410.7710.8110.6410.801,830,294
10/17/20144.834.924.604.62219,694
10/16/201410.8110.8810.6510.712,230,016
10/16/20144.885.034.834.90245,044
10/15/201410.7611.0010.7210.872,168,749
10/15/20144.925.144.834.92244,445
10/14/201410.7311.0310.7110.831,523,226
10/14/20144.795.054.794.85308,218
10/13/201410.6410.8010.5910.68996,290
10/10/201410.5010.7110.4510.621,535,669
10/10/20144.905.014.624.80323,499
10/9/201410.4510.6010.4410.511,067,460
10/9/20145.115.114.814.92444,448
10/8/201410.3210.4610.2510.461,488,549
10/8/20144.675.114.395.04293,241
10/7/201410.3210.4710.2910.33847,458
10/7/20144.804.804.584.6196,769
10/6/201410.3410.4510.3110.35838,352
10/6/20144.774.814.664.77122,976
10/3/201410.3310.3410.1910.341,358,225
10/3/20144.894.894.664.6993,498
10/2/201410.2410.3010.1810.261,287,136
10/2/20144.995.034.814.9599,833
10/1/201410.2910.3110.1610.261,947,947
10/1/20144.965.094.924.9252,888
9/30/201410.3610.4310.2510.281,810,463
9/30/20144.985.054.894.9077,196
9/29/201410.2210.3810.1710.351,611,628
9/29/20145.065.084.964.9950,144
9/26/201410.1910.2610.1210.261,399,830
9/26/20145.115.184.995.0646,082
9/25/201410.1910.2310.0610.191,083,539
9/25/20144.945.204.885.1988,444
9/24/201410.1910.2910.1410.201,476,291
9/24/20145.155.174.974.9978,322
9/23/201410.3410.3810.2010.201,300,000
9/23/20144.995.224.955.19131,320
9/22/201410.4210.4510.3210.361,547,235
9/22/20145.135.134.864.90124,483
9/19/201410.5410.6210.4310.462,440,116
9/19/20145.365.425.155.19156,352
9/18/201410.6610.6810.5010.511,298,223
9/18/20145.485.495.365.43104,714
9/17/201410.6210.7710.4910.662,227,540
9/17/20145.815.845.505.52128,713
9/16/201410.4710.6410.4310.621,205,952
9/16/20145.605.885.475.82241,389
9/15/201410.5410.5810.4410.501,759,084
9/15/20145.455.585.355.57136,485
9/12/201410.8510.8910.5010.552,293,386
9/12/20145.515.615.335.41172,279
9/11/201410.7410.8910.7410.881,262,388
9/11/20145.355.625.295.58125,604
9/10/201410.9710.9710.7710.791,883,400
9/10/20145.455.565.365.3992,589
9/9/201410.9711.0310.9310.991,621,103
9/9/20145.335.525.315.49150,952
9/8/201410.9711.0210.9311.001,751,709
9/8/20145.565.565.315.35131,414
9/5/201410.8911.0210.8710.97867,482
9/5/20145.465.615.415.6097,723
9/4/201410.8510.9510.8110.87716,053
9/4/20145.835.895.465.49144,444
9/3/201410.8510.9210.8110.84538,502
9/3/20145.775.845.735.8075,761
9/2/201410.9210.9510.7910.831,069,338
9/2/20145.975.985.745.76112,670
8/29/201410.8510.9310.8010.89613,160
8/29/20146.096.155.996.0694,523
8/28/201410.8310.8810.8110.85635,269
8/28/20146.146.185.986.09152,901
8/27/201410.7910.8510.7010.831,677,983
8/27/20146.146.145.966.0584,186
8/26/201410.7610.8210.7510.76755,146
8/26/20145.896.145.866.12114,352
8/25/201410.8310.8310.7410.76643,306
8/25/20145.865.945.725.8091,010
8/22/201410.8610.8910.7010.78565,471
8/22/20145.945.995.875.9365,513
8/21/201410.8910.9310.8410.87678,736
8/21/20146.046.085.835.92252,229
8/20/201410.8210.9010.7410.87798,908
8/20/20146.206.246.106.1695,655
8/19/201410.8210.8510.7510.83751,691
8/19/20146.236.336.096.2075,913
8/18/201410.7010.7810.6610.781,276,200
8/18/20146.166.296.136.25110,390
8/15/201410.6710.7110.5810.641,366,996
8/15/20146.096.296.016.22198,252
8/14/201410.7210.7410.6210.64686,230
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center