$35.15 0.00 (%) Education Realty Trust Inc - NYSE

Apr. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDR historical data

Date Open High Low Close Volume
4/23/201535.0335.3034.8435.15132,798
4/23/20152.282.392.272.37135,430
4/22/201534.5235.0034.5234.98178,452
4/22/20152.342.362.252.28144,890
4/21/201534.8034.9534.4634.55187,462
4/21/20152.352.432.342.4057,380
4/20/201534.4034.7034.2434.65222,765
4/20/20152.382.382.302.35151,872
4/17/201534.5534.6834.2234.33560,304
4/17/20152.412.462.352.4095,324
4/16/201534.4134.9234.1134.78622,883
4/16/20152.492.512.382.40239,571
4/15/201534.3134.5334.2534.36459,444
4/15/20152.482.522.442.48187,295
4/14/201534.4434.6334.3334.50312,576
4/14/20152.372.472.362.47217,405
4/13/201534.4134.6534.3334.34253,425
4/13/20152.422.472.402.4280,867
4/10/201534.3034.6834.1834.48397,760
4/10/20152.482.512.402.47124,257
4/9/201534.9734.9733.9334.09427,680
4/9/20152.452.512.372.43140,135
4/8/201535.0535.0934.8334.95403,947
4/8/20152.652.652.472.48154,778
4/7/201535.4035.5734.9634.97411,701
4/7/20152.562.662.532.6297,480
4/6/201534.9635.4734.9535.45491,704
4/6/20152.652.702.592.62173,844
4/2/201534.7835.0034.6134.94457,168
4/2/20152.532.592.452.54146,526
4/1/201535.2735.3034.6434.80551,464
4/1/20152.452.612.452.59333,846
3/31/201535.4835.6335.1935.38201,680
3/31/20152.452.522.352.39180,861
3/30/201535.0735.6034.9535.53364,480
3/30/20152.512.542.422.46220,687
3/27/201535.0335.1434.8235.00229,227
3/27/20152.522.652.462.54242,073
3/26/201535.2935.7234.9234.97291,245
3/26/20152.722.822.502.58289,353
3/25/201536.1236.2235.2535.34221,688
3/25/20152.752.862.682.69203,611
3/24/201536.3436.4336.0136.05258,157
3/24/20152.732.772.682.76113,908
3/23/201536.3236.7536.1336.40356,338
3/23/20152.622.792.622.71298,649
3/20/201535.6136.4835.5036.211,037,207
3/20/20152.712.782.562.561,244,476
3/19/201535.5635.9535.1035.48286,975
3/19/20152.472.692.372.64294,006
3/18/201535.0735.7434.8535.71307,561
3/18/20152.132.382.102.37368,864
3/17/201535.0735.3034.9635.11356,702
3/17/20152.182.242.092.13172,858
3/16/201535.0935.4534.9735.15278,417
3/16/20152.202.282.122.22139,599
3/13/201534.8835.1834.6534.93208,632
3/13/20152.202.242.102.17258,486
3/12/201534.4434.9134.3134.84301,478
3/12/20152.352.352.132.15266,515
3/11/201535.0135.2234.1934.20691,660
3/11/20152.112.311.982.31295,072
3/10/201535.0635.4534.9835.01502,479
3/10/20152.302.362.082.13275,125
3/9/201534.9035.2934.7135.19289,960
3/9/20152.502.522.292.29183,125
3/6/201535.0335.0334.3434.69698,532
3/6/20152.492.552.352.47255,567
3/5/201535.4635.8635.4135.53327,762
3/5/20152.632.782.562.58120,376
3/4/201535.5735.6435.1835.45567,666
3/4/20152.752.772.642.65112,526
3/3/201535.2935.5634.9335.48264,148
3/3/20152.842.872.722.75148,053
3/2/201535.0935.5635.0335.41264,479
3/2/20152.972.982.812.84111,662
2/27/201534.5935.1134.2835.06362,042
2/27/20152.932.972.842.97113,798
2/26/201534.6534.7234.1534.44326,876
2/26/20152.943.002.882.8992,600
2/25/201535.2535.4234.7834.79372,787
2/25/20152.842.922.812.89133,136
2/24/201535.7035.8234.9135.35387,212
2/24/20152.792.892.772.8186,572
2/23/201535.2635.9235.2135.90402,793
2/23/20152.812.922.762.82113,165
2/20/201534.8334.9834.6234.89286,201
2/20/20152.933.032.812.84192,006
2/19/201535.2435.2434.6434.75304,962
2/19/20153.093.112.912.92172,040
2/18/201534.9035.4234.4635.38238,285
2/18/20152.893.012.813.00191,751
2/17/201534.7935.3134.6034.85277,754
2/17/20153.003.002.882.90167,926
2/13/201535.0335.1234.5834.84257,822
2/13/20153.043.133.043.08141,620
2/12/201534.7735.1634.6735.08183,497
2/12/20153.063.112.962.98123,129
2/11/201534.6834.8934.4934.73410,159
2/11/20153.113.152.993.01166,373
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center