$42.39 -0.38 (%) Education Realty Trust Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDR historical data

Date Open High Low Close Volume
5/27/201642.6842.9842.3442.3910,810,300
5/27/20164.214.273.953.99290,055
5/26/201642.8043.0042.2742.77643,839
5/26/20164.364.444.214.25181,289
5/25/201642.5543.0241.8742.931,661,909
5/25/20164.134.393.974.30237,000
5/24/201641.8742.6041.6342.29870,806
5/24/20164.414.514.134.14302,345
5/23/201642.1842.3141.4741.54666,136
5/20/201641.5342.1941.2042.101,221,826
5/20/20164.514.634.354.61286,755
5/19/201641.5841.8741.1641.56752,269
5/19/20164.324.654.204.42455,912
5/18/201641.6042.2541.2141.67572,693
5/18/20164.784.894.474.49500,020
5/17/201641.9442.1841.0941.66740,369
5/17/20164.805.014.744.89422,518
5/16/201641.6142.3640.9842.09338,096
5/16/20164.854.994.794.81334,061
5/13/201642.2142.2141.5841.65864,493
5/13/20164.794.864.684.74249,148
5/12/201642.0842.5341.6742.32365,938
5/12/20164.804.844.604.76252,528
5/11/201642.7042.8341.5842.05377,607
5/11/20165.015.084.664.76441,022
5/10/201642.7343.2242.4442.74358,008
5/10/20164.704.874.484.82239,490
5/9/201642.4042.7642.2742.71462,654
5/9/20164.854.904.554.65492,937
5/6/201641.6042.3741.3042.24596,955
5/6/20165.105.275.045.07768,671
5/5/201641.5742.1441.5541.58470,525
5/5/20164.665.004.664.99333,884
5/4/201640.8141.9440.8141.74617,373
5/4/20164.754.994.474.57312,238
5/3/201640.6741.0240.3240.88946,265
5/3/20164.935.104.704.86295,643
5/2/201640.1141.3440.0140.76721,687
5/2/20165.255.274.854.96404,965
4/29/201639.9340.1339.5839.77248,366
4/29/20165.165.365.155.21385,315
4/28/201640.3440.7840.1240.21158,353
4/28/20164.975.164.905.02395,559
4/27/201640.6740.8340.0640.62482,856
4/27/20164.934.974.754.89249,963
4/26/201639.9241.0239.9241.02495,239
4/26/20164.644.784.314.77372,440
4/25/201639.7540.2239.2839.81544,624
4/25/20164.764.934.574.64243,867
4/22/201639.0439.5738.9839.37265,476
4/22/20164.965.074.644.79418,962
4/21/201640.2740.3838.5939.00841,230
4/21/20165.205.304.845.00968,611
4/20/201640.5341.3339.9940.24599,032
4/20/20164.915.254.644.711,292,580
4/19/201640.4940.6240.2940.44235,714
4/19/20164.194.874.194.83613,385
4/18/201640.0940.4139.8340.36558,756
4/18/20164.024.093.903.90254,841
4/15/201640.3340.6840.0640.10476,918
4/15/20163.753.943.743.92117,577
4/14/201640.1840.6439.5140.44577,466
4/14/20163.793.853.583.75121,084
4/13/201641.5241.6740.0240.29572,582
4/13/20163.723.923.703.83194,771
4/12/201640.7641.6140.6141.38494,329
4/12/20163.994.073.783.79346,428
4/11/201641.0041.2640.6540.74286,332
4/11/20163.724.033.723.90440,622
4/8/201640.9741.1240.6940.97484,434
4/8/20163.523.693.523.63169,789
4/7/201640.7341.0740.4140.80448,667
4/7/20163.373.583.333.51245,683
4/6/201640.4740.7740.4040.62291,333
4/6/20163.283.343.223.26109,536
4/5/201640.5640.9740.3640.55570,061
4/5/20163.283.333.213.30177,051
4/4/201641.2941.5440.6840.77493,672
4/4/20163.233.233.073.16120,088
4/1/201641.4941.6740.9841.23485,255
4/1/20163.103.233.073.21172,885
3/31/201641.8442.0341.3241.60404,197
3/31/20163.353.353.183.19132,072
3/30/201641.8942.1341.5241.84364,873
3/30/20163.303.423.173.24172,010
3/29/201640.9641.7940.6841.77611,357
3/29/20163.163.373.103.37156,818
3/28/201640.4240.8740.1440.83722,857
3/28/20163.133.203.043.12141,160
3/24/201640.4140.6540.0440.28717,660
3/24/20163.243.313.153.22149,061
3/23/201641.1641.2640.5140.52616,356
3/23/20163.263.373.113.22163,249
3/22/201641.0941.3040.9141.05540,250
3/22/20163.503.573.343.40178,379
3/21/201641.4241.8440.6741.20723,928
3/21/20163.353.543.353.44239,418
3/18/201641.6042.0341.2541.941,478,751
3/18/20163.503.533.273.40198,625
3/17/201641.2941.6341.0641.47465,778
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center