$44.02 -0.09 (%) Education Realty Trust Inc - New York Stock Exchange, Inc.

Jun. 24, 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
6/24/201643.2744.4542.9244.021,656,767
6/24/20164.995.104.724.91406,221
6/23/201643.9544.2843.7844.11637,911
6/23/20164.654.714.584.60131,103
6/22/201643.6943.7343.2243.54466,727
6/22/20164.674.704.534.67145,585
6/21/201643.2543.8642.9843.60655,592
6/21/20164.704.754.604.67188,612
6/20/201643.8544.1043.2043.40698,965
6/20/20164.584.924.524.85188,270
6/17/201643.7043.8143.1843.541,458,129
6/17/20164.794.844.634.70294,286
6/16/201643.4243.7143.3843.63378,768
6/16/20165.105.194.634.69516,984
6/15/201642.9843.6242.9843.42456,433
6/15/20164.514.954.494.88279,734
6/14/201643.1743.4142.8943.09523,423
6/14/20164.664.664.324.51267,939
6/13/201643.0843.4442.7142.95594,814
6/13/20164.744.794.554.64263,373
6/10/201642.7743.1042.5242.84617,587
6/10/20164.804.864.554.63294,277
6/9/201641.8242.6541.7542.60453,945
6/9/20164.664.774.624.71178,920
6/8/201641.3141.9741.1641.81594,813
6/8/20164.704.724.594.63427,375
6/7/201641.1941.6841.1041.45747,280
6/7/20164.384.484.384.44188,700
6/6/201642.4442.5541.0241.25774,457
6/6/20164.534.584.384.44308,553
6/3/201642.8442.9442.2742.59628,500
6/3/20164.304.494.264.47419,867
6/2/201642.4742.5742.1542.46729,930
6/2/20163.994.143.974.07188,938
6/1/201642.5442.9742.3442.54598,284
6/1/20164.084.163.894.01203,202
5/31/201642.3743.0142.2442.791,410,982
5/31/20163.994.173.804.08342,606
5/30/20163.964.023.843.88197,747
5/27/201642.6842.9842.3442.3910,810,300
5/27/20164.214.273.953.99290,055
5/26/201642.8043.0042.2742.77643,839
5/26/20164.364.444.214.25181,289
5/25/201642.5543.0241.8742.931,661,909
5/25/20164.134.393.974.30237,000
5/24/201641.8742.6041.6342.29870,806
5/24/20164.414.514.134.14302,345
5/23/201642.1842.3141.4741.54666,136
5/20/201641.5342.1941.2042.101,221,826
5/20/20164.514.634.354.61286,755
5/19/201641.5841.8741.1641.56752,269
5/19/20164.324.654.204.42455,912
5/18/201641.6042.2541.2141.67572,693
5/18/20164.784.894.474.49500,020
5/17/201641.9442.1841.0941.66740,369
5/17/20164.805.014.744.89422,518
5/16/201641.6142.3640.9842.09338,096
5/16/20164.854.994.794.81334,061
5/13/201642.2142.2141.5841.65864,493
5/13/20164.794.864.684.74249,148
5/12/201642.0842.5341.6742.32365,938
5/12/20164.804.844.604.76252,528
5/11/201642.7042.8341.5842.05377,607
5/11/20165.015.084.664.76441,022
5/10/201642.7343.2242.4442.74358,008
5/10/20164.704.874.484.82239,490
5/9/201642.4042.7642.2742.71462,654
5/9/20164.854.904.554.65492,937
5/6/201641.6042.3741.3042.24596,955
5/6/20165.105.275.045.07768,671
5/5/201641.5742.1441.5541.58470,525
5/5/20164.665.004.664.99333,884
5/4/201640.8141.9440.8141.74617,373
5/4/20164.754.994.474.57312,238
5/3/201640.6741.0240.3240.88946,265
5/3/20164.935.104.704.86295,643
5/2/201640.1141.3440.0140.76721,687
5/2/20165.255.274.854.96404,965
4/29/201639.9340.1339.5839.77248,366
4/29/20165.165.365.155.21385,315
4/28/201640.3440.7840.1240.21158,353
4/28/20164.975.164.905.02395,559
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center