$10.46 -0.05 (%) Education Realty Trust Inc - NYSE

Sep. 19, 2014 | 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
9/19/201410.5410.6210.4310.462,440,116
9/19/20145.365.425.155.19156,352
9/18/201410.6610.6810.5010.511,298,223
9/18/20145.485.495.365.43104,714
9/17/201410.6210.7710.4910.662,227,540
9/17/20145.815.845.505.52128,713
9/16/201410.4710.6410.4310.621,205,952
9/16/20145.605.885.475.82241,389
9/15/201410.5410.5810.4410.501,759,084
9/15/20145.455.585.355.57136,485
9/12/201410.8510.8910.5010.552,293,386
9/12/20145.515.615.335.41172,279
9/11/201410.7410.8910.7410.881,262,388
9/11/20145.355.625.295.58125,604
9/10/201410.9710.9710.7710.791,883,400
9/10/20145.455.565.365.3992,589
9/9/201410.9711.0310.9310.991,621,103
9/9/20145.335.525.315.49150,952
9/8/201410.9711.0210.9311.001,751,709
9/8/20145.565.565.315.35131,414
9/5/201410.8911.0210.8710.97867,482
9/5/20145.465.615.415.6097,723
9/4/201410.8510.9510.8110.87716,053
9/4/20145.835.895.465.49144,444
9/3/201410.8510.9210.8110.84538,502
9/3/20145.775.845.735.8075,761
9/2/201410.9210.9510.7910.831,069,338
9/2/20145.975.985.745.76112,670
8/29/201410.8510.9310.8010.89613,160
8/29/20146.096.155.996.0694,523
8/28/201410.8310.8810.8110.85635,269
8/28/20146.146.185.986.09152,901
8/27/201410.7910.8510.7010.831,677,983
8/27/20146.146.145.966.0584,186
8/26/201410.7610.8210.7510.76755,146
8/26/20145.896.145.866.12114,352
8/25/201410.8310.8310.7410.76643,306
8/25/20145.865.945.725.8091,010
8/22/201410.8610.8910.7010.78565,471
8/22/20145.945.995.875.9365,513
8/21/201410.8910.9310.8410.87678,736
8/21/20146.046.085.835.92252,229
8/20/201410.8210.9010.7410.87798,908
8/20/20146.206.246.106.1695,655
8/19/201410.8210.8510.7510.83751,691
8/19/20146.236.336.096.2075,913
8/18/201410.7010.7810.6610.781,276,200
8/18/20146.166.296.136.25110,390
8/15/201410.6710.7110.5810.641,366,996
8/15/20146.096.296.016.22198,252
8/14/201410.7210.7410.6210.64686,230
8/14/20146.446.456.226.25192,035
8/13/201410.5510.7310.5310.691,932,513
8/13/20146.456.546.406.46232,845
8/12/201410.5910.6610.4610.501,451,974
8/12/20146.846.856.356.43449,043
8/11/201410.5710.6610.5710.591,221,159
8/11/20146.706.886.706.83179,442
8/8/201410.5210.5910.4910.551,018,252
8/8/20146.837.066.706.72240,194
8/7/201410.5210.6510.4910.52961,212
8/7/20146.716.966.636.84281,253
8/6/201410.5910.6110.4610.501,889,338
8/6/20146.596.806.576.78273,322
8/5/201410.5610.7410.5510.622,908,010
8/5/20146.226.516.216.45200,733
8/4/201410.5510.6310.4410.621,975,791
8/1/201410.4910.6810.4910.543,620,012
8/1/20146.526.626.396.48165,209
7/31/201410.7510.8110.5510.564,310,858
7/31/20146.506.596.346.44165,133
7/30/201410.8210.8710.7010.803,336,049
7/30/20146.586.646.386.62189,903
7/29/201410.8510.9310.8010.812,042,543
7/29/20146.596.646.526.58195,293
7/28/201410.9711.0610.8911.012,265,176
7/28/20146.396.586.336.57116,889
7/25/201411.1011.1510.9711.002,037,700
7/25/20146.106.446.106.42186,709
7/24/201411.2211.2511.1211.172,167,946
7/24/20146.196.216.046.11206,162
7/23/201410.9711.2310.9711.193,023,325
7/23/20146.406.576.226.26141,811
7/22/201411.1111.2511.1011.182,966,297
7/22/20146.506.586.416.41241,408
7/21/201411.1011.1511.0011.1321,600,998
7/21/20146.426.606.276.60201,018
7/18/201411.0811.2011.0711.102,692,926
7/18/20146.426.436.236.38190,793
7/17/201411.1811.3111.0911.097,883,600
7/17/20146.206.616.156.58305,017
7/16/201411.0111.1110.9711.042,507,677
7/16/20146.066.296.066.13132,696
7/15/201410.9011.0410.8710.951,812,666
7/15/20146.536.616.096.09309,229
7/14/201410.8910.8910.8110.88616,486
7/14/20146.316.606.276.47323,776
7/11/201410.8110.8810.7510.84580,349
7/11/20146.256.666.236.66464,852
7/10/201410.6910.8510.6810.811,715,045
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center