$41.36 -0.55 (%) Education Realty Trust Inc - New York Stock Exchange, Inc.

Jan. 19, 2017 | 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
1/19/201741.7242.0141.3641.36424,838
1/19/20175.255.455.145.36433,068
1/18/201742.0542.2041.8341.91253,623
1/18/20175.465.615.255.36495,245
1/17/201742.0842.3341.9342.08367,596
1/17/20175.465.525.385.46375,770
1/16/20175.325.365.305.3493,011
1/13/201741.8442.1141.6941.95285,558
1/13/20175.175.295.125.29613,119
1/12/201741.4541.8741.2441.85243,023
1/12/20175.485.515.175.24432,606
1/11/201741.6641.9841.4841.53306,477
1/11/20175.345.435.145.31608,059
1/10/201741.8542.1341.6941.76273,388
1/10/20175.395.635.315.40568,125
1/9/201742.3342.4941.5841.96564,048
1/9/20175.385.595.295.33866,384
1/6/201741.9242.5041.8142.27336,270
1/6/20175.575.655.125.31906,154
1/5/201741.9342.2641.6042.03619,635
1/5/20175.295.755.295.72672,425
1/4/201741.7042.2341.5042.03972,365
1/4/20175.225.255.005.15540,540
1/3/201742.5042.5741.6141.94388,261
1/3/20174.835.124.795.11581,802
12/30/201641.7942.5341.6442.30399,362
12/30/20165.275.434.724.75679,448
12/29/201641.3142.0341.1641.89474,131
12/29/20164.765.264.735.24686,592
12/28/201641.4941.4940.9641.23237,616
12/28/20164.414.704.414.68482,096
12/27/201641.3341.7640.7341.44252,139
12/23/201641.2941.4241.1241.35220,605
12/23/20164.264.414.264.40253,867
12/22/201640.6041.1240.4641.10222,621
12/22/20164.334.464.204.24394,156
12/21/201641.4141.6440.7240.72420,095
12/21/20164.514.524.334.34244,234
12/20/201641.4241.7641.1641.36513,829
12/20/20164.424.514.294.48456,717
12/19/201641.2441.8541.1641.58493,787
12/19/20164.494.674.404.53313,482
12/16/201640.9041.4740.5440.931,497,752
12/16/20164.584.704.444.47745,432
12/15/201640.0541.3740.0540.441,040,670
12/15/20164.514.704.434.49802,091
12/14/201641.0741.1640.1040.22783,779
12/14/20165.155.224.814.82575,490
12/13/201641.3741.3840.5540.93461,921
12/13/20164.725.114.705.09401,479
12/12/201640.6541.2340.4441.12503,565
12/12/20164.884.894.684.72392,474
12/9/201640.7641.2840.7040.78311,600
12/9/20165.055.144.764.78571,490
12/8/201640.3440.9139.9840.89436,293
12/8/20165.285.315.095.13358,858
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center