Educational Development Corp $4.73

down -0.16


22/8/2014 02:47 PM  |  NASDAQ : EDUC  
Industries : Media / Publishing - Books
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDUC historical data

Date Open High Low Close Volume
8/21/20144.884.894.824.89625
8/20/20144.794.904.704.897,900
8/19/20144.744.804.714.7112,585
8/18/20144.904.904.754.823,272
8/15/20144.834.854.834.85358
8/14/20144.724.944.724.772,587
8/13/20144.944.944.704.701,959
8/12/20144.944.954.684.901,761
8/11/20144.864.924.864.926,976
8/8/20144.904.904.804.813,573
8/7/20144.954.954.924.934,347
8/6/20144.864.954.754.959,177
8/5/20144.854.944.854.9012,472
8/4/20144.754.904.754.9024,170
8/1/20144.704.794.704.757,532
7/31/20144.904.904.734.774,551
7/30/20144.814.904.814.9010,617
7/29/20144.835.004.784.886,991
7/28/20144.724.884.704.7619,981
7/25/20144.834.854.754.855,152
7/24/20144.984.994.784.7816,314
7/23/20144.914.914.734.9018,737
7/22/20144.774.954.654.7522,770
7/21/20144.594.794.594.7441,133
7/18/20144.494.604.464.5918,072
7/17/20144.334.744.324.4722,314
7/16/20143.954.543.944.2457,134
7/15/20143.953.953.893.904,091
7/14/20143.953.953.833.904,487
7/11/20143.953.953.893.903,696
7/10/20143.933.953.913.951,304
7/9/20143.953.953.933.955,367
7/8/20143.933.953.923.942,836
7/7/20143.953.953.833.9318,823
7/3/20143.913.913.913.91111
7/2/20143.763.933.763.933,506
7/1/20143.943.953.593.7120,933
6/30/20143.733.953.733.952,390
6/27/20143.953.953.663.7218,459
6/26/20143.953.953.903.901,890
6/25/20143.933.953.913.952,728
6/24/20143.953.953.883.902,570
6/23/20143.853.883.833.887,663
6/20/20143.853.853.843.851,851
6/19/20143.853.853.853.851,573
6/18/20143.783.853.783.85729
6/17/20143.863.863.763.843,002
6/16/20143.843.873.763.8412,598
6/13/20143.853.893.833.844,715
6/12/20143.823.883.753.881,167
6/11/20143.793.903.753.755,739
6/10/20143.903.903.903.90265
6/9/20143.803.903.793.907,353
6/6/20143.853.853.833.851,755
6/5/20143.853.853.853.852,400
6/4/20143.843.903.793.824,177
6/3/20143.813.903.773.906,721
6/2/20143.783.903.783.908,215
5/30/20143.803.853.803.853,391
5/29/20143.643.883.643.8012,096
5/28/20143.753.753.743.743,727
5/27/20143.703.773.653.773,921
5/23/20143.753.783.663.666,609
5/22/20143.763.783.703.742,429
5/21/20143.823.853.783.7811,357
5/20/20143.753.753.753.75806
5/19/20143.873.883.783.879,020
5/16/20143.753.763.753.761,581
5/15/20143.853.853.853.8541
5/14/20143.853.853.853.851,000
5/13/20143.763.853.763.852,303
5/12/20143.823.843.823.84540
5/9/20143.853.853.853.85392
5/8/20143.843.843.763.846,167
5/7/20143.803.803.803.800
5/6/20143.883.883.803.80996
5/5/20143.883.883.813.86851
5/2/20143.763.883.763.881,470
5/1/20143.803.803.793.801,831
4/30/20143.753.803.753.804,674
4/29/20143.803.893.803.885,473
4/28/20143.803.803.793.801,291
4/25/20143.853.853.793.791,209
4/24/20143.813.893.803.8719,754
4/23/20143.783.813.783.819,774
4/22/20143.833.833.793.79303
4/21/20143.893.893.553.807,271
4/17/20143.833.833.833.830
4/16/20143.813.893.763.836,391
4/15/20143.883.883.883.88106
4/14/20143.743.903.743.907,454
4/11/20143.543.703.543.703,888
4/10/20143.563.673.553.59934
4/9/20143.663.693.663.691,511
4/8/20143.653.653.603.611,387
4/7/20143.703.743.703.705,453
4/4/20143.703.763.653.761,647
4/3/20143.703.813.613.772,865
4/2/20143.603.683.603.682,615
4/1/20143.683.813.603.813,378
Trading Center