$10.03 -0.02 (%) Educational Development Corp - NASDAQ

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDUC historical data

Date Open High Low Close Volume
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
12/10/201516.7616.7713.4214.48105,548
12/9/201516.8017.5915.5216.7462,881
12/8/201516.5916.7915.5116.7025,013
12/7/201517.1917.4316.3816.6062,128
12/4/201517.0017.2816.4916.6830,548
12/3/201516.3317.5015.9016.9752,077
12/2/201516.3516.9916.1816.3142,455
12/1/201513.9716.6013.9716.35146,431
11/30/201512.3913.8712.0413.8337,678
11/27/201513.1013.1012.0812.5611,746
11/25/201512.7413.2911.7812.5984,863
11/24/201512.7513.3812.1412.55114,557
11/23/201513.3013.3911.0711.60121,670
11/20/201514.2714.5013.2513.2746,507
11/19/201513.4514.4113.4514.2747,989
11/18/201513.2013.9213.2013.4330,607
11/17/201513.4313.5012.7113.1435,235
11/16/201512.5313.3212.5213.2159,878
11/13/201512.7412.8412.3212.6922,954
11/12/201512.4412.8712.3012.4724,926
11/11/201512.3012.7212.2712.4111,799
11/10/201512.3812.4211.7912.2612,457
11/9/201511.5512.4411.5512.3127,605
11/6/201511.1612.2511.1611.9569,737
11/5/201511.6611.6610.6111.0563,943
11/4/201512.1112.2811.5011.5143,582
11/3/201512.3512.9912.0112.2033,423
11/2/201512.6513.0311.8912.2035,993
10/30/201511.8612.3411.5012.1045,267
10/29/201510.5811.9510.5811.9065,049
10/28/201510.3510.6510.3510.6514,833
10/27/201510.3510.5010.2110.497,822
10/26/201510.6010.6010.2010.2010,525
10/23/201510.4110.6410.3710.6012,595
10/22/201510.6110.6810.1310.5811,482
10/21/201510.2110.5010.0010.2317,037
10/20/201510.7010.759.9510.1019,579
10/19/201510.0210.6310.0210.5734,981
10/16/20159.8610.229.7910.1226,962
10/15/201510.4910.609.8710.1428,717
10/14/20159.4310.718.5010.3479,638
10/13/20158.959.968.699.4944,534
10/12/20158.579.208.229.0558,927
10/9/20158.749.258.458.5634,118
10/8/20157.559.447.538.97206,122
10/7/20156.556.726.406.4314,506
10/6/20156.586.806.516.6314,414
10/5/20156.906.906.406.8119,242
10/2/20156.867.206.386.6320,601
10/1/20157.307.436.676.8916,077
9/30/20157.377.557.317.4730,277
9/29/20157.517.517.337.378,469
9/28/20157.377.517.317.5110,937
9/25/20157.277.507.247.4015,434
9/24/20157.557.556.967.249,845
9/23/20157.167.746.907.4920,728
9/22/20157.147.476.907.3518,849
9/21/20156.957.156.937.1411,632
9/18/20156.976.976.906.978,903
9/17/20156.706.976.706.9716,298
9/16/20156.756.916.706.849,829
9/15/20156.676.936.626.7314,778
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center