$33.27 +0.16 (%) Education Realty Trust Inc - NYSE

May. 22, 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
5/22/201533.0133.3532.8533.27219,535
5/22/20152.692.702.622.6452,819
5/21/201533.2833.2832.9133.11192,133
5/21/20152.722.802.652.6585,304
5/20/201533.3333.4533.0633.17174,184
5/20/20152.702.782.702.7594,152
5/19/201533.1833.4533.1433.27194,473
5/19/20152.682.772.672.70184,340
5/18/201533.2733.4833.1333.31176,563
5/15/201533.3233.6233.0733.41213,938
5/15/20152.712.812.672.77245,887
5/14/201532.7333.2332.7333.20346,814
5/14/20152.692.802.692.73208,914
5/13/201532.9933.1232.3532.41223,236
5/13/20152.652.732.612.65244,385
5/12/201532.5432.9932.2232.83191,420
5/12/20152.502.592.502.5898,889
5/11/201533.3333.4632.7532.80184,901
5/11/20152.502.532.442.4972,976
5/8/201533.4933.8833.2333.38186,820
5/8/20152.502.512.432.4586,450
5/7/201532.3133.2532.3133.15357,271
5/7/20152.342.502.312.49109,109
5/6/201532.3732.5832.1432.31511,331
5/6/20152.572.572.312.36195,606
5/5/201533.5033.5632.2932.35432,006
5/5/20152.582.582.402.4779,277
5/4/201533.5834.2533.2133.64378,147
5/4/20152.592.612.482.4952,905
5/1/201533.5233.9133.3133.51441,084
5/1/20152.432.532.422.4830,435
4/30/201534.4234.4233.1533.62457,714
4/30/20152.492.512.402.4567,217
4/29/201534.6335.3434.4334.45275,158
4/29/20152.622.662.492.55263,302
4/28/201534.9935.3634.8034.99339,733
4/28/20152.542.612.492.61184,954
4/27/201535.7036.0035.2235.35275,295
4/27/20152.372.522.352.46155,290
4/24/201535.1335.7735.0235.67270,692
4/24/20152.392.402.292.3354,558
4/23/201535.0335.3034.8435.15132,798
4/23/20152.282.392.272.37135,430
4/22/201534.5235.0034.5234.98178,452
4/22/20152.342.362.252.28144,890
4/21/201534.8034.9534.4634.55187,462
4/21/20152.352.432.342.4057,380
4/20/201534.4034.7034.2434.65222,765
4/20/20152.382.382.302.35151,872
4/17/201534.5534.6834.2234.33560,304
4/17/20152.412.462.352.4095,324
4/16/201534.4134.9234.1134.78622,883
4/16/20152.492.512.382.40239,571
4/15/201534.3134.5334.2534.36459,444
4/15/20152.482.522.442.48187,295
4/14/201534.4434.6334.3334.50312,576
4/14/20152.372.472.362.47217,405
4/13/201534.4134.6534.3334.34253,425
4/13/20152.422.472.402.4280,867
4/10/201534.3034.6834.1834.48397,760
4/10/20152.482.512.402.47124,257
4/9/201534.9734.9733.9334.09427,680
4/9/20152.452.512.372.43140,135
4/8/201535.0535.0934.8334.95403,947
4/8/20152.652.652.472.48154,778
4/7/201535.4035.5734.9634.97411,701
4/7/20152.562.662.532.6297,480
4/6/201534.9635.4734.9535.45491,704
4/6/20152.652.702.592.62173,844
4/2/201534.7835.0034.6134.94457,168
4/2/20152.532.592.452.54146,526
4/1/201535.2735.3034.6434.80551,464
4/1/20152.452.612.452.59333,846
3/31/201535.4835.6335.1935.38201,680
3/31/20152.452.522.352.39180,861
3/30/201535.0735.6034.9535.53364,480
3/30/20152.512.542.422.46220,687
3/27/201535.0335.1434.8235.00229,227
3/27/20152.522.652.462.54242,073
3/26/201535.2935.7234.9234.97291,245
3/26/20152.722.822.502.58289,353
3/25/201536.1236.2235.2535.34221,688
3/25/20152.752.862.682.69203,611
3/24/201536.3436.4336.0136.05258,157
3/24/20152.732.772.682.76113,908
3/23/201536.3236.7536.1336.40356,338
3/23/20152.622.792.622.71298,649
3/20/201535.6136.4835.5036.211,037,207
3/20/20152.712.782.562.561,244,476
3/19/201535.5635.9535.1035.48286,975
3/19/20152.472.692.372.64294,006
3/18/201535.0735.7434.8535.71307,561
3/18/20152.132.382.102.37368,864
3/17/201535.0735.3034.9635.11356,702
3/17/20152.182.242.092.13172,858
3/16/201535.0935.4534.9735.15278,417
3/16/20152.202.282.122.22139,599
3/13/201534.8835.1834.6534.93208,632
3/13/20152.202.242.102.17258,486
3/12/201534.4434.9134.3134.84301,478
  • Showing 1-100 of 2,521 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center