$36.36 +0.31 (%) Education Realty Trust Inc - NYSE

Dec. 19, 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
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
11/18/20143.323.603.323.59227,631
11/17/201411.3611.4511.3411.37895,716
11/17/20143.083.253.043.25209,983
11/14/201411.5111.5611.3611.39749,389
11/14/20142.793.162.753.11220,170
11/13/201411.5211.5911.4411.54785,909
11/13/20143.073.112.882.91329,241
11/12/201411.5311.5811.3911.50828,784
11/12/20143.263.273.003.04341,336
11/11/201411.6311.6511.5011.53808,798
11/11/20143.083.353.023.23310,607
11/10/201411.4911.6511.4411.621,148,092
11/10/20143.333.332.932.97345,202
11/7/201411.3211.5411.3111.501,582,076
11/7/20143.273.393.183.34465,532
11/6/201411.4411.5411.3211.331,053,162
11/6/20143.113.313.113.23176,088
11/5/201411.6811.6811.3911.461,387,878
11/5/20143.173.353.033.04292,395
11/4/201411.5111.6511.4811.641,640,925
11/4/20143.503.533.353.36134,978
11/3/201411.2811.5411.2311.531,322,482
11/3/20143.463.593.323.58189,764
10/31/201411.2211.3611.1311.261,589,189
10/31/20143.423.523.283.44265,473
10/30/201411.0911.1511.0511.131,126,718
10/30/20143.833.833.503.53338,909
10/29/201411.1511.2311.0411.131,299,429
10/29/20144.054.153.873.89212,736
10/28/201411.1411.2710.9611.271,507,782
10/28/20144.094.134.004.10118,578
10/27/201411.1111.1310.8011.133,268,578
10/27/20144.244.244.034.0595,833
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center