Education Realty Trust Inc $11.00

down -0.17


25/7/2014 04:01 PM  |  NYSE : EDR  
Industries : Real Estate / Reit - Residential
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDR historical data

Date Open High Low Close Volume
7/25/201411.1011.1510.9711.002,037,700
7/25/20146.106.446.106.42186,709
7/24/201411.2211.2511.1211.172,167,946
7/24/20146.196.216.046.11206,162
7/23/201410.9711.2310.9711.193,023,325
7/23/20146.406.576.226.26141,811
7/22/201411.1111.2511.1011.182,966,297
7/22/20146.506.586.416.41241,408
7/21/201411.1011.1511.0011.1321,600,998
7/21/20146.426.606.276.60201,018
7/18/201411.0811.2011.0711.102,692,926
7/18/20146.426.436.236.38190,793
7/17/201411.1811.3111.0911.097,883,600
7/17/20146.206.616.156.58305,017
7/16/201411.0111.1110.9711.042,507,677
7/16/20146.066.296.066.13132,696
7/15/201410.9011.0410.8710.951,812,666
7/15/20146.536.616.096.09309,229
7/14/201410.8910.8910.8110.88616,486
7/14/20146.316.606.276.47323,776
7/11/201410.8110.8810.7510.84580,349
7/11/20146.256.666.236.66464,852
7/10/201410.6910.8510.6810.811,715,045
7/10/20146.386.696.186.20814,147
7/9/201410.7710.8210.6810.77994,596
7/9/20145.986.215.966.16379,623
7/8/201410.6710.7610.6210.761,464,846
7/8/20145.745.935.685.93264,654
7/7/201410.6410.7610.6310.731,371,600
7/7/20145.655.835.655.7192,593
7/4/20145.805.825.755.8218,975
7/3/201410.7710.7710.5710.65922,897
7/3/20145.665.835.585.7886,484
7/2/201410.8010.8210.6210.691,356,537
7/2/20145.735.845.645.71169,378
7/1/201410.7710.8710.7310.823,171,478
6/30/201410.6710.7410.5410.741,432,282
6/30/20145.545.835.415.83172,902
6/27/201410.5410.7310.5110.702,633,223
6/27/20145.745.845.535.6266,883
6/26/201410.5810.6010.5310.571,438,182
6/26/20145.675.765.605.7281,004
6/25/201410.6110.6610.5110.561,393,568
6/25/20145.555.735.415.72136,003
6/24/201410.6610.7010.6210.631,338,064
6/24/20145.696.005.575.57295,914
6/23/201410.6710.7310.6510.661,436,456
6/23/20145.525.825.505.79108,962
6/20/201410.6310.7110.5410.683,194,482
6/20/20145.835.835.395.39277,844
6/19/201410.4010.6910.3910.6418,634,477
6/19/20145.655.935.645.89270,808
6/18/201410.2610.4510.2410.411,066,436
6/18/20145.305.545.275.51120,254
6/17/201410.2610.3310.2110.25664,172
6/17/20145.235.355.205.2896,636
6/16/201410.4010.4110.2510.26752,983
6/16/20145.305.385.145.31121,873
6/13/201410.3710.4010.1910.381,137,792
6/13/20145.105.265.065.2598,306
6/12/201410.1510.2410.1010.181,174,725
6/12/20144.875.104.855.09155,244
6/11/201410.2410.2810.1010.161,005,515
6/11/20144.624.864.624.85238,729
6/10/201410.3310.3810.1910.241,406,904
6/10/20144.554.634.544.59117,919
6/9/201410.5410.5410.2910.36915,757
6/9/20144.624.644.494.5362,183
6/6/201410.6610.7010.5110.541,176,625
6/6/20144.564.614.514.5948,166
6/5/201410.5210.6810.4610.601,510,230
6/5/20144.444.694.444.61126,055
6/4/201410.4610.5510.4110.491,529,448
6/4/20144.254.414.224.3861,181
6/3/201410.4910.5810.4410.49854,465
6/3/20144.214.274.104.2648,277
6/2/201410.4710.5510.4410.50785,637
6/2/20144.124.234.104.1753,133
5/30/201410.4310.5010.4210.461,046,164
5/30/20144.184.264.064.15103,115
5/29/201410.4910.5110.3910.41631,413
5/29/20144.024.284.024.1954,194
5/28/201410.4810.5010.3610.46743,504
5/28/20144.144.143.984.0974,397
5/27/201410.4910.5910.4610.50889,572
5/27/20144.344.344.124.1467,525
5/26/20144.404.474.404.425,451
5/23/201410.3810.4910.3810.47389,502
5/23/20144.434.464.384.3939,184
5/22/201410.4710.5110.3810.38560,286
5/22/20144.474.514.454.4936,676
5/21/201410.5310.5610.3510.461,012,199
5/21/20144.494.494.364.41141,249
5/20/201410.6010.6410.4510.53906,955
5/20/20144.514.654.474.50129,063
5/19/201410.5310.6210.4510.60802,931
5/16/201410.3910.5610.3610.56629,826
5/16/20144.604.604.524.5545,603
5/15/201410.4310.4510.2410.401,343,567
5/15/20144.704.724.604.6243,732
Trading Center