$43.80 0.00 (%) Education Realty Trust Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/27/201644.8744.8743.6643.80679,757
9/27/20166.596.656.366.58366,679
9/26/201644.4645.0344.2844.91386,224
9/26/20166.947.076.666.68380,115
9/23/201644.6544.9444.1544.54381,478
9/23/20167.147.186.806.91417,985
9/22/201644.3944.9944.3944.96564,452
9/22/20167.497.597.017.14673,254
9/21/201643.4344.1642.8944.14453,127
9/21/20166.877.376.837.32941,621
9/20/201644.2444.2443.3243.46798,902
9/20/20166.676.726.516.66392,442
9/19/201642.6742.9742.5242.97421,611
9/19/20166.696.836.556.64469,313
9/16/201642.4142.6742.1342.602,174,342
9/16/20166.506.616.326.43561,912
9/15/201642.5943.0342.2542.53785,463
9/15/20166.606.826.336.63531,572
9/14/201642.2842.5241.9542.482,371,794
9/14/20166.716.956.536.62659,110
9/13/201643.5943.5941.9742.11906,537
9/13/20167.007.026.436.55745,701
9/12/201643.3443.8543.2343.71602,702
9/12/20166.297.096.197.071,002,681
9/9/201644.3744.3743.1643.38809,711
9/9/20167.057.086.356.46635,809
9/8/201645.3845.5044.8244.84659,148
9/8/20167.217.367.067.17665,967
9/7/201645.8845.9345.3945.66780,774
9/7/20167.017.266.917.24518,314
9/6/201645.6946.0745.4146.00765,007
9/6/20166.697.166.617.02791,739
9/2/201645.4146.4145.3745.67502,226
9/2/20166.226.456.126.44489,235
9/1/201645.2245.4844.9245.21647,253
9/1/20165.636.005.555.96372,838
8/31/201645.1145.7143.7945.312,560,327
8/31/20165.725.855.635.66309,004
8/30/201645.4745.4744.7645.35927,034
8/30/20166.166.215.655.80440,409
8/29/201645.6646.3045.2245.35844,063
8/29/20166.066.316.016.23207,066
8/26/201645.7246.1244.9145.53954,254
8/26/20166.256.496.006.14577,434
8/25/201645.4645.9145.1345.67509,931
8/25/20165.976.205.836.06382,039
8/24/201645.6545.7744.9345.37366,334
8/24/20166.666.665.765.97774,081
8/23/201646.0846.2145.7345.76221,261
8/23/20166.907.016.736.76392,466
8/22/201645.8746.5545.5045.88401,933
8/22/20166.856.916.646.80531,150
8/19/201646.0946.2545.5745.76700,482
8/19/20167.247.387.127.16376,545
8/18/201645.7946.6645.7946.13694,019
8/18/20167.337.507.277.43420,098
8/17/201645.7046.1045.2845.93608,069
8/17/20167.257.367.037.25749,473
8/16/201646.7146.8145.4745.62620,627
8/16/20167.327.447.227.36591,574
8/15/201646.8347.1846.7446.94844,460
8/15/20167.217.437.217.32391,689
8/12/201646.5447.3846.5446.931,840,934
8/12/20167.437.627.097.18482,338
8/11/201646.9546.9545.7846.38581,055
8/11/20167.447.757.227.25617,676
8/10/201646.8847.0346.0946.88474,627
8/10/20167.377.467.227.42853,067
8/9/201646.8547.2246.4546.76840,265
8/9/20166.987.176.977.01504,647
8/8/201647.3647.3646.6146.831,225,929
8/8/20166.657.086.626.92535,696
8/5/201647.3447.5746.9447.22602,624
8/5/20166.676.816.486.62457,857
8/4/201648.0448.2347.1347.27391,747
8/4/20166.616.896.596.85529,527
8/3/201648.0548.2647.6048.001,047,349
8/3/20166.626.666.176.58597,068
8/2/201648.4248.8748.1048.20659,746
8/2/20166.596.836.596.69469,076
8/1/201648.0048.5447.7148.47677,300
7/29/201647.7848.5547.5748.14494,318
7/29/20166.366.456.246.32418,192
7/28/201647.2747.7547.2047.64411,247
7/28/20166.306.376.086.26360,407
7/27/201646.8947.4146.6047.361,205,937
7/27/20165.896.345.876.24508,256
7/26/201646.9747.5446.9047.33619,142
7/26/20165.735.875.615.81163,401
7/25/201647.0947.5046.6047.18774,822
7/25/20165.785.785.475.64241,181
7/22/201646.6047.2246.6047.04418,153
7/22/20165.775.955.765.87203,045
7/21/201646.7746.9846.6146.77716,145
7/21/20165.455.895.455.82303,343
7/20/201646.8247.2346.6846.97369,004
7/20/20165.865.875.435.45475,180
7/19/201646.5446.9646.4446.96258,309
7/19/20166.206.276.076.09195,301
7/18/201646.5747.4746.3746.67307,593
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center