$31.88 +0.52 (%) Education Realty Trust Inc - NYSE

Jul. 1, 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
7/1/201531.5331.8831.2331.88288,218
6/30/201531.7331.7331.2131.36290,341
6/30/20152.482.572.462.5172,329
6/29/201531.9732.3531.5431.56284,059
6/29/20152.472.532.472.4834,444
6/26/201531.6732.0831.4332.05646,179
6/26/20152.552.552.492.5023,328
6/25/201531.6531.6731.2831.37580,180
6/25/20152.522.542.492.5031,157
6/24/201531.8532.0231.6431.67479,803
6/24/20152.502.542.502.5140,354
6/23/201532.0432.0731.7331.83186,963
6/23/20152.502.562.482.5051,118
6/22/201532.8332.8332.0732.09450,731
6/22/20152.652.652.502.5261,716
6/19/201532.5032.7832.1232.75448,429
6/19/20152.552.702.532.6896,949
6/18/201532.2132.8432.1232.57324,089
6/18/20152.672.672.582.5967,595
6/17/201532.0032.2031.7632.17260,279
6/17/20152.612.612.502.5757,451
6/16/201531.7532.1731.3531.94305,497
6/16/20152.592.592.502.5383,924
6/15/201532.0432.0431.7031.75410,321
6/15/20152.662.742.622.6354,380
6/12/201532.4432.4631.9832.04225,190
6/12/20152.692.742.632.67119,687
6/11/201532.3832.5932.1832.49238,928
6/11/20152.562.662.502.64198,961
6/10/201531.8832.3131.5932.21349,487
6/10/20152.612.612.512.5226,665
6/9/201532.1932.2831.7331.75333,953
6/9/20152.562.592.522.5426,868
6/8/201532.1832.4632.0032.21188,175
6/8/20152.562.562.472.5442,963
6/5/201531.8032.3331.6332.15262,385
6/5/20152.482.532.452.4948,798
6/4/201532.2832.4732.2132.31133,807
6/4/20152.522.522.522.5020,786
6/3/201532.7432.7432.1932.38464,467
6/3/20152.532.602.502.5344,018
6/2/201533.0433.0432.5932.71279,587
6/2/20152.522.592.522.5527,358
6/1/201532.9833.3532.5533.28345,400
6/1/20152.582.622.472.50102,234
5/29/201533.1833.4532.8332.94453,892
5/29/20152.602.652.422.511,533,204
5/28/201533.1533.3333.0233.23260,953
5/28/20152.492.592.492.56123,654
5/27/201532.9133.3232.8633.25221,210
5/27/20152.472.512.442.4889,936
5/26/201533.2633.4532.8132.88274,663
5/26/20152.512.552.472.5089,923
5/25/20152.642.642.452.5597,350
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!