EDUCATION REALTY TRUST $11.20

down -0.17


23/5/2013 03:23 PM  |  NYSE : EDR  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

EDR historical data

Date Open High Low Close Volume
5/22/2013 11.67 11.77 11.32 11.37 7335
5/21/2013 11.56 11.72 11.54 11.71 8177
5/20/2013 11.48 11.57 11.44 11.56 9590
5/17/2013 11.43 11.49 11.34 11.48 9274
5/16/2013 11.33 11.44 11.30 11.35 6471
5/15/2013 11.22 11.33 11.18 11.32 11111
5/14/2013 11.09 11.22 11.06 11.21 42721
5/13/2013 11.04 11.10 10.99 11.05 7344
5/10/2013 10.94 11.08 10.89 11.02 10137
5/9/2013 10.88 10.94 10.81 10.88 8066
5/8/2013 10.91 11.00 10.82 10.85 9727
5/7/2013 10.85 10.92 10.82 10.91 7602
5/6/2013 10.92 10.98 10.85 10.88 8620
5/3/2013 11.04 11.10 10.90 10.93 15736
5/2/2013 10.94 11.06 10.94 11.00 12230
5/1/2013 10.99 11.06 10.87 10.94 19544
4/30/2013 10.78 11.13 10.77 10.99 21035
4/29/2013 10.44 10.81 10.42 10.75 14546
4/26/2013 10.46 10.58 10.38 10.38 9813
4/25/2013 10.62 10.69 10.52 10.53 8104
4/24/2013 10.72 10.74 10.60 10.63 8802
4/23/2013 10.75 10.77 10.62 10.70 9359
4/22/2013 10.79 10.79 10.63 10.73 8508
4/19/2013 10.77 10.84 10.69 10.75 10151
4/18/2013 10.82 10.83 10.69 10.78 6215
4/17/2013 10.94 10.94 10.72 10.85 6504
4/16/2013 10.78 11.00 10.75 11.00 6895
4/15/2013 10.98 11.02 10.77 10.78 11790
4/12/2013 11.09 11.13 10.99 11.00 10384
4/11/2013 11.16 11.23 11.07 11.09 8304
4/10/2013 11.18 11.22 11.08 11.14 9763
4/9/2013 11.31 11.31 11.15 11.15 4487
4/8/2013 11.13 11.32 11.02 11.31 8295
4/5/2013 10.82 11.17 10.82 11.10 18226
4/4/2013 10.74 10.97 10.74 10.94 17026
4/3/2013 10.69 10.80 10.62 10.72 20876
4/2/2013 10.57 10.74 10.57 10.65 8599
4/1/2013 10.53 10.55 10.39 10.50 10889
3/28/2013 10.57 10.61 10.51 10.53 6023
3/27/2013 10.46 10.55 10.44 10.53 10857
3/26/2013 10.42 10.50 10.37 10.49 11141
3/25/2013 10.50 10.51 10.37 10.40 10478
3/22/2013 10.38 10.50 10.35 10.45 12938
3/21/2013 10.42 10.50 10.32 10.32 8991
3/20/2013 10.60 10.63 10.36 10.43 59614
3/19/2013 10.73 10.74 10.53 10.54 5215
3/18/2013 10.74 10.74 10.67 10.70 3921
3/15/2013 10.80 10.81 10.66 10.75 10405
3/14/2013 10.73 10.79 10.72 10.77 3886
3/13/2013 10.72 10.73 10.62 10.73 3421
3/12/2013 10.76 10.76 10.67 10.69 1782
3/11/2013 10.84 10.86 10.72 10.78 5549
3/8/2013 10.82 10.82 10.67 10.82 8604
3/7/2013 10.87 10.88 10.74 10.75 9729
3/6/2013 10.98 10.99 10.83 10.85 5087
3/5/2013 10.94 11.01 10.90 10.93 6572
3/4/2013 10.88 10.98 10.82 10.93 5583
3/1/2013 10.86 10.93 10.75 10.88 7004
2/28/2013 11.08 11.08 10.90 10.91 9495
2/27/2013 11.01 11.15 11.01 11.10 7246
2/26/2013 10.95 11.06 10.83 11.03 9274
2/25/2013 11.22 11.24 10.95 10.95 4003
2/22/2013 11.10 11.21 11.10 11.19 5100
2/21/2013 11.12 11.18 11.00 11.04 7486
2/20/2013 11.08 11.27 11.05 11.10 8774
2/19/2013 10.92 11.12 10.92 11.07 12692
2/15/2013 10.92 10.95 10.79 10.88 6825
2/14/2013 10.92 11.01 10.85 10.86 7358
2/13/2013 11.02 11.05 10.91 10.97 5389
2/12/2013 10.94 10.98 10.88 10.98 5538
2/11/2013 10.97 11.01 10.85 10.94 3637
2/8/2013 10.88 10.98 10.76 10.97 8893
2/7/2013 10.79 10.91 10.75 10.88 5203
2/6/2013 10.75 10.84 10.73 10.81 3597
2/5/2013 10.84 10.85 10.73 10.79 5688
2/4/2013 10.94 11.08 10.78 10.83 9921
2/1/2013 10.77 10.98 10.74 10.97 9469
1/31/2013 10.61 10.76 10.53 10.75 9662
1/30/2013 10.81 10.82 10.60 10.62 5387
1/29/2013 10.84 10.87 10.77 10.82 6147
1/28/2013 10.93 10.98 10.88 10.91 6198
1/25/2013 10.77 10.94 10.72 10.93 13093
1/24/2013 10.59 10.77 10.58 10.76 7828
1/23/2013 10.62 10.70 10.51 10.61 5904
1/22/2013 10.62 10.62 10.50 10.55 7098
1/18/2013 10.71 10.72 10.53 10.57 3704
1/17/2013 10.76 10.81 10.71 10.73 3432
1/16/2013 10.75 10.75 10.67 10.71 3326
1/15/2013 10.61 10.71 10.54 10.71 4463
1/14/2013 10.43 10.59 10.42 10.57 7080
1/11/2013 10.56 10.56 10.37 10.42 10242
1/10/2013 10.69 10.72 10.54 10.57 6101
1/9/2013 10.74 10.76 10.64 10.66 7180
1/8/2013 10.87 10.87 10.68 10.72 5320
1/7/2013 10.72 10.86 10.68 10.79 8111
1/4/2013 10.78 10.79 10.66 10.70 7012
1/3/2013 10.73 10.78 10.68 10.70 5900
1/2/2013 10.79 10.90 10.67 10.69 9731
12/31/2012 10.55 10.65 10.48 10.64 6067
12/28/2012 10.50 10.60 10.48 10.53 4664
Marketplace
Trading Center