$11.27 +0.02 (%) Educational Development Corp - NASDAQ

Aug. 26, 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
8/26/201611.2511.5411.0411.2755,928
8/25/201611.3511.3511.0411.252,470
8/24/201611.0011.4610.9411.446,529
8/23/201611.3611.4010.9911.0018,075
8/22/201611.4611.5211.3511.365,438
8/19/201611.4911.6011.4911.491,794
8/18/201611.5411.6711.5011.5418,530
8/17/201611.7811.8711.5111.518,970
8/16/201611.6511.7011.5111.572,315
8/15/201611.7511.8511.5111.7318,030
8/12/201611.4812.0511.4811.6566,630
8/11/201611.6911.9111.5111.5516,982
8/10/201611.7511.7511.6611.692,645
8/9/201611.5512.0411.5511.725,993
8/8/201611.4712.0111.4511.5521,345
8/5/201612.4512.4511.3011.3752,690
8/4/201612.9213.0812.3012.4024,315
8/3/201613.0013.0012.6812.895,029
8/2/201613.0013.3112.9613.2111,004
8/1/201613.4713.4712.9712.978,800
7/29/201613.7413.7413.3613.4616,866
7/28/201613.6213.7313.4813.7322,259
7/27/201613.6813.8813.4013.527,983
7/26/201613.5013.6713.4113.577,313
7/25/201613.6013.7713.4913.5510,760
7/22/201613.7713.7713.4613.609,496
7/21/201613.7613.9113.6513.657,923
7/20/201613.7113.8713.3013.6514,774
7/19/201613.7713.9913.7013.718,624
7/18/201613.3914.5213.2813.8720,567
7/15/201613.0013.0012.7012.9412,123
7/14/201612.9313.0412.5512.5615,464
7/13/201612.8312.9612.8312.832,198
7/12/201612.7713.0912.6912.9627,758
7/11/201612.7912.9212.6912.6916,837
7/8/201612.8213.1312.7513.1120,125
7/7/201612.2413.2912.2412.7835,210
7/6/201611.9813.6811.9712.6466,577
7/5/201611.4012.4110.9011.9835,247
7/1/201611.6711.7411.4011.4018,023
6/30/201611.0811.9610.9511.6140,977
6/29/201611.1311.1310.8011.1017,146
6/28/201610.4011.1510.4011.1319,210
6/27/201610.8510.9110.2010.3521,687
6/24/201610.0611.4110.0611.0019,465
6/23/201610.2310.7210.1510.5812,680
6/22/201610.1410.3610.1110.1510,045
6/21/201610.3210.4510.0910.113,817
6/20/201610.1410.5210.0810.0817,965
6/17/201610.5410.5810.1110.1614,278
6/16/201610.6610.8010.5010.515,321
6/15/201610.4210.9310.4210.8313,527
6/14/20169.9710.639.9710.3116,958
6/13/201610.3310.549.879.9532,292
6/10/201610.9111.3410.4010.4128,823
6/9/201611.4911.5010.9510.9515,043
6/8/201612.2412.6311.4011.4017,692
6/7/201611.2712.4211.1711.9155,117
6/6/201611.2611.6411.0111.2616,023
6/3/201611.2711.9911.0811.1140,158
6/2/201611.5611.7511.1511.4624,251
6/1/201610.6511.7610.5311.1347,327
5/31/201610.9511.0410.3010.6535,671
5/27/201611.0511.7210.2311.14126,423
5/26/201612.5112.9010.2911.0046,529
5/25/201612.6512.7512.5012.5113,762
5/24/201612.6412.6512.5312.5514,265
5/23/201612.6212.6512.5512.624,621
5/20/201612.9612.9612.6012.644,935
5/19/201612.7113.0512.7112.993,280
5/18/201612.8812.9712.7412.956,468
5/17/201612.9613.0112.5312.793,789
5/16/201612.9313.1312.9313.0510,485
5/13/201612.7313.1412.5313.0918,167
5/12/201613.1813.1812.5412.8520,127
5/11/201612.7113.2412.5913.245,399
5/10/201613.4113.4112.8712.884,061
5/9/201613.6413.6913.1013.5426,836
5/6/201612.6213.4912.5313.4713,212
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center