$40.21 -0.41 (%) Education Realty Trust Inc - New York Stock Exchange, Inc.

Apr. 28, 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
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
3/17/20163.563.783.343.38452,586
3/16/201640.6941.5040.5341.27343,743
3/16/20163.133.493.133.48271,736
3/15/201640.4341.0140.4040.88510,273
3/15/20163.363.363.103.22190,923
3/14/201640.5640.9940.3440.46335,757
3/14/20163.603.603.283.42333,486
3/11/201640.2740.7039.8540.58558,568
3/11/20163.713.773.323.38276,341
3/10/201640.0740.3339.2239.76374,702
3/10/20163.103.663.053.63692,452
3/9/201638.9940.3238.9839.98516,174
3/9/20162.893.122.823.07240,163
3/8/201639.2139.3438.5938.981,546,304
3/8/20163.063.182.952.99534,309
3/7/201639.3539.6738.9639.12563,346
3/7/20163.083.082.883.02325,296
3/4/201640.3440.3739.2139.44586,562
3/4/20162.703.052.652.82553,101
3/3/201640.8241.0140.2640.38598,989
3/3/20162.352.582.332.53223,796
3/2/201640.4240.9540.3840.95423,567
3/2/20162.142.312.142.30134,681
3/1/201639.9440.5839.8240.58691,661
3/1/20162.272.292.122.14231,817
2/29/201639.7540.6339.5339.65683,895
2/29/20162.322.352.112.27237,438
2/26/201640.2140.3839.3939.80227,883
2/26/20162.252.322.202.2572,785
2/25/201639.6540.5039.5240.30312,957
2/25/20162.302.332.242.3184,531
2/24/201639.2939.9139.0839.50338,508
2/24/20162.372.462.272.30169,445
2/23/201639.8240.4439.2739.39319,323
2/23/20162.272.352.202.22157,620
2/22/201639.2040.1738.8039.82435,979
2/22/20162.362.372.252.27157,927
2/19/201638.8539.5837.8639.37339,976
2/19/20162.482.532.422.46126,516
2/18/201638.9939.1938.6238.99371,754
2/18/20162.252.442.222.42195,820
2/17/201639.0339.6538.1938.80563,069
2/17/20162.222.292.202.23186,367
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center