$34.60 -0.84 (%) Education Realty Trust Inc - NYSE

Jan. 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
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
1/16/20153.103.293.103.24201,263
1/15/201538.8139.0237.8137.92888,108
1/15/20153.103.143.013.05268,058
1/14/201539.3539.4539.0339.19578,002
1/14/20153.053.202.842.91341,344
1/13/201539.4339.6539.1339.59654,970
1/13/20153.243.272.963.05461,444
1/12/201539.1539.4939.0039.43358,781
1/12/20152.943.182.893.13227,815
1/9/201538.9639.3938.7239.17580,971
1/9/20152.772.912.752.86143,542
1/8/201538.1438.9637.8338.91851,504
1/8/20152.822.972.692.71198,689
1/7/201538.0038.1337.8538.09576,676
1/7/20152.943.032.802.82296,668
1/6/201537.9438.2237.7837.911,100,272
1/6/20152.833.012.762.97323,064
1/5/201537.3137.9037.0837.85778,588
1/5/20152.802.832.642.80223,352
1/2/201536.7937.4636.7937.39303,779
1/2/20152.502.722.432.69191,055
12/31/201437.1737.4936.5236.59528,214
12/31/20142.532.592.422.54168,126
12/30/201437.3137.6037.0337.10380,026
12/30/20142.502.622.462.53198,841
12/29/201437.0637.6437.0637.38322,373
12/29/20142.512.522.362.39162,278
12/26/201437.1637.3636.9037.12290,507
12/24/201436.9037.4736.9037.07214,509
12/24/20142.252.442.252.41102,941
12/23/201437.3237.3836.6636.94437,277
12/23/20142.362.472.232.26272,962
12/22/201436.4137.2036.4137.17455,948
12/22/20142.702.702.252.27370,182
12/19/201436.0236.6536.0136.361,888,006
12/19/20142.542.712.472.69409,087
12/18/201436.0136.0735.5836.05385,845
12/18/20142.502.542.302.52235,038
12/17/201435.2535.8535.1335.85406,420
12/17/20142.222.382.152.36424,270
12/16/201435.0135.5234.7335.17373,343
12/16/20142.292.372.132.13316,077
12/15/201435.3835.5334.9734.97442,718
12/15/20142.512.512.162.17327,658
12/12/201435.4435.8935.2435.29444,219
12/12/20142.612.722.552.58337,142
12/11/201435.7935.9335.4935.56457,571
12/11/20142.702.812.612.62305,837
12/10/201435.6436.0235.4835.68460,641
12/10/20142.932.952.662.75220,685
12/9/201435.4736.2135.4135.751,123,327
12/9/20142.963.022.862.88235,550
12/8/201435.2735.9735.2735.62513,903
12/8/20142.872.892.592.80266,135
12/5/201435.2235.4635.0435.36645,143
12/5/20142.922.982.812.85154,377
12/4/201435.0735.6435.0235.35953,202
12/4/20143.123.162.882.91226,787
12/3/201434.8935.3834.7435.08935,138
12/3/20143.053.202.993.12143,706
12/2/201434.7434.9734.5334.82684,939
12/2/20143.213.212.892.91238,208
12/1/201434.7835.1534.5834.711,113,263
12/1/20143.053.223.023.19235,496
11/28/201411.6811.8411.6311.64466,129
11/28/20143.163.162.923.00127,409
11/27/20143.193.243.153.1545,202
11/26/201411.6111.7211.5411.66910,710
11/26/20143.453.453.283.29170,243
11/25/201411.5511.6011.4911.58778,396
11/25/20143.433.463.333.43144,332
11/24/201411.4611.5811.4211.55731,911
11/24/20143.413.423.283.34131,626
11/21/201411.4311.5411.3511.421,085,157
11/21/20143.543.573.333.36248,177
11/20/201411.2511.3811.1911.361,010,838
11/20/20143.363.463.263.42215,381
11/19/201411.3411.4111.2411.24804,861
11/19/20143.613.623.263.27414,004
11/18/201411.4011.4211.3211.382,403,512
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center