Education Realty Trust Inc $10.89

up +0.04


29/8/2014 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
8/29/201410.8510.9310.8010.89613,160
8/29/20146.096.155.996.0694,523
8/28/201410.8310.8810.8110.85635,269
8/28/20146.146.185.986.09152,901
8/27/201410.7910.8510.7010.831,677,983
8/27/20146.146.145.966.0584,186
8/26/201410.7610.8210.7510.76755,146
8/26/20145.896.145.866.12114,352
8/25/201410.8310.8310.7410.76643,306
8/25/20145.865.945.725.8091,010
8/22/201410.8610.8910.7010.78565,471
8/22/20145.945.995.875.9365,513
8/21/201410.8910.9310.8410.87678,736
8/21/20146.046.085.835.92252,229
8/20/201410.8210.9010.7410.87798,908
8/20/20146.206.246.106.1695,655
8/19/201410.8210.8510.7510.83751,691
8/19/20146.236.336.096.2075,913
8/18/201410.7010.7810.6610.781,276,200
8/18/20146.166.296.136.25110,390
8/15/201410.6710.7110.5810.641,366,996
8/15/20146.096.296.016.22198,252
8/14/201410.7210.7410.6210.64686,230
8/14/20146.446.456.226.25192,035
8/13/201410.5510.7310.5310.691,932,513
8/13/20146.456.546.406.46232,845
8/12/201410.5910.6610.4610.501,451,974
8/12/20146.846.856.356.43449,043
8/11/201410.5710.6610.5710.591,221,159
8/11/20146.706.886.706.83179,442
8/8/201410.5210.5910.4910.551,018,252
8/8/20146.837.066.706.72240,194
8/7/201410.5210.6510.4910.52961,212
8/7/20146.716.966.636.84281,253
8/6/201410.5910.6110.4610.501,889,338
8/6/20146.596.806.576.78273,322
8/5/201410.5610.7410.5510.622,908,010
8/5/20146.226.516.216.45200,733
8/4/201410.5510.6310.4410.621,975,791
8/1/201410.4910.6810.4910.543,620,012
8/1/20146.526.626.396.48165,209
7/31/201410.7510.8110.5510.564,310,858
7/31/20146.506.596.346.44165,133
7/30/201410.8210.8710.7010.803,336,049
7/30/20146.586.646.386.62189,903
7/29/201410.8510.9310.8010.812,042,543
7/29/20146.596.646.526.58195,293
7/28/201410.9711.0610.8911.012,265,176
7/28/20146.396.586.336.57116,889
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
Trading Center