$12.51 +0.73 (%) Educational Development Corp - NASDAQ

May. 5, 2016 | 03:59 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

EDUC historical data

Date Open High Low Close Volume
5/5/201611.8512.9411.8012.5114,853
5/4/201611.9212.2011.5211.7815,314
5/3/201613.4113.4111.6711.9733,848
5/2/201614.1814.5913.2613.4115,295
4/29/201614.3214.3214.1114.123,491
4/28/201614.3414.3414.1314.3311,007
4/27/201614.2714.3414.1114.2811,579
4/26/201614.2714.3414.1114.349,748
4/25/201614.2714.3014.0114.2813,607
4/22/201614.6515.0314.1014.1220,765
4/21/201613.8514.6713.8114.6023,837
4/20/201613.7913.8813.7113.807,386
4/19/201613.7013.8713.6113.7710,244
4/18/201613.6513.8013.5113.568,174
4/15/201613.6713.8713.5213.6719,872
4/14/201613.4913.7213.4313.459,304
4/13/201613.7113.7312.0413.4630,414
4/12/201613.7413.8013.1513.7010,948
4/11/201613.6214.7513.5413.6115,731
4/8/201613.8213.8213.2613.6217,485
4/7/201613.7714.0913.5213.7117,320
4/6/201613.8014.1013.0613.7718,897
4/5/201613.7713.9012.8113.9018,322
4/4/201614.0514.0513.7713.8210,879
4/1/201614.0714.3713.8213.9418,249
3/31/201612.9914.3912.9914.0335,179
3/30/201612.6412.9912.6412.9914,513
3/29/201612.3612.6611.9912.489,324
3/28/201612.2312.6111.3312.2063,202
3/24/201611.6312.4411.3212.3810,653
3/23/201611.6211.9911.2411.7922,700
3/22/201612.1512.3011.2811.6433,747
3/21/201612.4012.8012.0312.3214,060
3/18/201612.2912.7512.2512.4426,699
3/17/201612.4912.6912.2112.4515,385
3/16/201612.3912.5412.1112.3925,626
3/15/201612.2912.5912.2112.3820,033
3/14/201611.7012.2811.5612.2349,821
3/11/201611.9512.2111.5111.5123,660
3/10/201612.3612.3611.8712.026,557
3/9/201611.9812.4211.7812.2815,919
3/8/201610.9112.8910.9011.9442,979
3/7/201611.8011.8011.0311.1814,925
3/4/201611.7511.9911.3611.5523,003
3/3/201611.8512.3511.7511.7626,923
3/2/201611.6912.0511.4711.8015,927
3/1/201611.4412.0111.4411.8610,614
2/29/201611.0211.6111.0211.3424,172
2/26/201611.0711.7711.0011.4720,371
2/25/201611.9712.0310.8111.2820,267
2/24/201611.6912.3211.6011.9620,154
2/23/201613.0613.4011.2512.1550,244
2/22/201611.2013.0211.1112.6256,307
2/19/201610.4111.1710.3310.8937,314
2/18/201610.3910.9810.2810.3317,298
2/17/201610.1210.3910.1210.3817,387
2/16/201610.0410.399.7610.2310,698
2/12/20169.9610.009.709.9523,044
2/11/20169.699.999.109.8521,226
2/10/201610.2010.359.6510.058,906
2/9/201610.2810.659.9810.1512,978
2/8/20169.6210.429.5210.4218,615
2/5/201610.1010.729.6610.0324,899
2/4/201610.1710.489.9010.0519,326
2/3/201610.8410.909.9210.2628,145
2/2/201610.9010.9010.3710.8930,244
2/1/201610.5210.9310.0410.9019,738
1/29/201610.9911.259.9810.5326,326
1/28/201610.8011.3010.6910.8122,505
1/27/201611.4811.4810.6010.6918,289
1/26/201611.2711.7710.9711.4926,521
1/25/201611.7311.8010.7611.3849,082
1/22/201610.1011.419.2910.8141,274
1/21/20169.6810.278.739.8248,285
1/20/20169.7910.528.809.7332,927
1/19/20169.3010.119.309.7640,538
1/15/20169.989.989.019.2239,590
1/14/20168.959.748.639.3038,713
1/13/20169.7010.138.828.9828,297
1/12/20169.4510.909.459.5612,825
1/11/201611.2911.299.239.4729,211
1/8/20169.399.869.159.6322,142
1/7/201610.2110.239.029.2645,309
1/6/201610.8711.0110.3410.4238,841
1/5/201610.9311.2410.9311.0219,352
1/4/201610.6911.2710.6010.9354,500
12/31/201510.8111.1810.6211.0738,637
12/30/201512.6012.6010.4010.5768,393
12/29/201513.4913.4912.6112.6138,278
12/28/201512.7713.1512.7712.8820,191
12/24/201513.1213.1612.7712.778,546
12/23/201512.9013.7312.5213.1446,781
12/22/201513.3514.1612.5612.79101,669
12/21/201513.8413.8813.1513.4435,508
12/18/201513.2614.0512.6113.9386,805
12/17/201514.1914.2113.2613.4745,510
12/16/201513.8614.1613.6614.0926,554
12/15/201513.6814.3513.4313.8036,043
12/14/201513.7813.9113.1213.8633,611
12/11/201514.0114.7813.6813.9536,034
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center