$40.48 +1.13 (%) Education Realty Trust Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201639.4740.5039.4140.48529,386
12/7/20165.305.455.215.28640,961
12/6/201639.5239.7039.0939.35480,660
12/6/20165.335.515.115.21562,803
12/5/201639.8039.9339.3539.51450,918
12/5/20165.165.405.025.34530,475
12/2/201639.2840.2639.0039.75853,987
12/2/20165.025.244.995.20578,103
12/1/201640.3240.3438.7238.961,058,386
12/1/20165.045.124.804.95612,354
11/30/201640.7841.0940.3440.601,248,935
11/30/20165.175.175.005.121,768,711
11/29/201640.3341.7440.1941.02766,958
11/29/20165.045.225.025.20507,710
11/28/201640.5040.8840.2540.40785,327
11/28/20165.095.274.975.26439,112
11/25/201639.8740.5139.8740.49667,880
11/25/20165.095.134.944.97276,990
11/24/20164.875.094.875.03115,605
11/23/201640.2040.4339.3439.80809,582
11/23/20164.965.094.885.03612,481
11/22/201639.9740.3539.7440.06829,907
11/22/20165.295.345.025.30528,611
11/21/201639.9940.3439.6339.78800,670
11/21/20165.155.325.085.23500,868
11/18/201639.5739.8939.5639.75724,171
11/18/20164.975.114.865.08509,622
11/17/201639.7040.1139.4939.55733,100
11/17/20165.275.464.965.04830,144
11/16/201639.9840.0039.2239.71882,541
11/16/20165.305.435.135.26544,319
11/15/201640.8941.3439.9940.00614,807
11/15/20165.175.545.135.49690,418
11/14/201640.3440.7539.5840.721,068,987
11/14/20164.965.334.795.15880,569
11/11/201640.2640.9640.1240.40871,972
11/11/20165.985.985.055.08906,005
11/10/201641.6041.6640.0340.04847,590
11/10/20166.356.375.805.85754,718
11/9/201641.2541.9540.6541.66499,406
11/9/20166.626.826.156.341,260,384
11/8/201641.5842.4141.5042.24484,795
11/8/20166.296.445.956.021,226,022
11/7/201641.8341.9441.4641.74363,081
11/7/20166.276.376.126.27441,705
11/4/201641.0341.4740.6941.33448,373
11/4/20166.566.796.276.511,398,645
11/3/201641.0341.1440.6840.86563,330
11/3/20165.956.575.956.55629,159
11/2/201641.4941.6040.9340.94974,860
11/2/20166.326.505.986.05789,562
11/1/201642.0642.1041.0041.36738,166
11/1/20166.106.386.066.15647,212
10/31/201640.8842.8539.8842.591,293,707
10/31/20165.655.895.605.89332,065
10/28/201641.8342.4041.6041.70576,574
10/28/20165.625.865.545.65402,601
10/27/201642.1342.2741.2741.78545,875
10/27/20165.865.905.615.65220,753
10/26/201642.6942.8842.2442.72397,339
10/26/20166.016.105.685.80379,025
10/25/201642.2843.1642.1542.92551,161
10/25/20165.926.125.836.05381,928
10/24/201642.5042.6642.1342.48557,238
10/24/20166.246.285.735.86425,948
10/21/201641.6142.0341.6141.99263,855
10/21/20166.136.156.016.11311,933
10/20/201641.7742.1541.7641.93506,999
10/20/20166.136.205.936.07368,377
10/19/201641.3641.8541.1941.82608,437
10/19/20166.136.255.966.14612,719
10/18/201641.6141.6541.3141.36369,668
10/18/20165.816.015.665.99432,254
10/17/201641.3241.5941.2541.44213,326
10/17/20165.425.665.365.63413,210
10/14/201641.5841.7941.1441.27338,289
10/14/20165.405.585.285.31466,844
10/13/201640.9141.8240.9141.57590,227
10/13/20165.505.645.375.49543,287
10/12/201640.0340.9539.8740.91615,897
10/12/20165.335.595.325.49458,887
10/11/201640.5640.6739.9139.95599,845
10/11/20165.615.615.345.35395,927
10/10/201640.6441.0840.5040.55540,195
10/7/201641.0241.4240.6340.73577,010
10/7/20165.635.765.395.59713,501
10/6/201640.3241.2439.9640.92657,488
10/6/20165.555.695.305.39836,810
10/5/201641.5741.7340.4940.70879,287
10/5/20166.046.065.565.75717,885
10/4/201641.9142.0840.7541.07480,855
10/4/20166.326.325.805.87575,202
10/3/201642.6542.7741.9041.95373,833
10/3/20166.706.796.416.58393,552
9/30/201643.5843.6242.7143.14526,058
9/30/20167.067.096.706.72420,385
9/29/201643.6043.6342.9843.23517,029
9/29/20166.686.926.606.80454,313
9/28/201644.0744.1243.5643.85439,440
9/28/20166.566.876.396.76373,209
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center