$4.38 -0.02 (%) Educational Development Corp - NASDAQ

Apr. 27, 2015 | 11:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDUC historical data

Date Open High Low Close Volume
4/24/20154.404.404.404.401,066
4/23/20154.254.484.254.391,026
4/22/20154.204.204.204.201,000
4/21/20154.204.204.204.200
4/20/20154.404.504.154.203,302
4/17/20154.524.524.214.212,150
4/16/20154.214.214.214.210
4/15/20154.204.214.174.21628
4/14/20154.274.274.154.166,043
4/13/20154.354.424.304.312,559
4/10/20154.394.394.394.39361
4/9/20154.254.524.214.5218,374
4/8/20154.194.194.194.192,700
4/7/20154.114.174.114.16614
4/6/20153.974.173.974.176,697
4/2/20154.114.114.004.006,756
4/1/20154.104.204.014.014,722
3/31/20154.234.234.104.138,336
3/30/20154.154.194.004.103,503
3/27/20154.184.204.184.201,906
3/26/20154.274.274.194.251,052
3/25/20154.134.274.054.272,611
3/24/20154.094.234.094.181,896
3/23/20154.014.074.014.071,165
3/20/20154.094.154.034.032,058
3/19/20154.034.153.973.976,190
3/18/20154.014.013.994.012,317
3/17/20154.014.093.984.0215,359
3/16/20154.114.154.034.0615,636
3/13/20154.244.264.074.2612,267
3/12/20154.194.244.154.242,188
3/11/20154.194.214.074.192,558
3/10/20154.204.204.154.194,263
3/9/20154.204.254.054.166,875
3/6/20154.354.354.234.255,821
3/5/20154.294.374.254.313,396
3/4/20154.314.334.314.33651
3/3/20154.254.364.254.36525
3/2/20154.314.314.314.3156
2/27/20154.414.424.314.31550
2/26/20154.254.304.254.265,209
2/25/20154.394.394.324.321,076
2/24/20154.444.454.354.451,816
2/23/20154.224.334.224.332,998
2/20/20154.254.344.224.225,516
2/19/20154.314.314.264.26726
2/18/20154.404.404.334.33912
2/17/20154.294.304.234.234,536
2/13/20154.274.294.174.186,132
2/12/20154.254.324.254.311,918
2/11/20154.204.354.204.35575
2/10/20154.284.284.194.207,425
2/9/20154.184.374.164.306,871
2/6/20154.184.184.034.123,667
2/5/20154.214.273.854.2143,154
2/4/20154.214.244.214.24902
2/3/20154.284.284.224.241,674
2/2/20154.274.284.204.281,191
1/30/20154.154.284.134.284,025
1/29/20154.344.344.174.174,030
1/28/20154.424.424.264.262,583
1/27/20154.194.424.194.4014,761
1/26/20154.124.384.104.343,636
1/23/20154.384.474.174.2219,136
1/22/20154.434.434.204.275,183
1/21/20154.394.414.174.3017,007
1/20/20154.494.494.334.412,880
1/16/20154.704.724.344.4027,575
1/15/20155.015.224.294.8348,923
1/14/20155.705.705.635.649,978
1/13/20155.565.805.565.803,958
1/12/20155.886.005.555.7011,365
1/9/20155.505.525.305.5016,742
1/8/20155.455.515.455.489,412
1/7/20155.255.485.225.4826,611
1/6/20154.875.204.875.2032,195
1/5/20154.854.904.804.8911,723
1/2/20154.874.884.854.852,684
12/31/20144.804.874.804.851,761
12/30/20144.884.884.814.81665
12/29/20144.694.854.694.8211,110
12/26/20144.764.784.604.6410,098
12/24/20144.764.824.584.6912,168
12/23/20144.674.744.664.663,684
12/22/20144.574.784.484.6610,534
12/19/20144.804.804.574.583,155
12/18/20144.854.854.464.7713,910
12/17/20144.724.754.724.75302
12/16/20144.554.754.414.598,947
12/15/20144.684.684.594.604,060
12/12/20144.634.754.634.753,637
12/11/20144.844.844.624.724,601
12/10/20144.714.844.714.84276
12/9/20144.764.884.634.8519,678
12/8/20144.874.884.824.8712,079
12/5/20144.854.864.604.776,802
12/4/20144.624.844.624.8411,529
12/3/20144.264.704.264.6949,222
12/2/20144.284.284.244.267,723
12/1/20144.274.304.224.285,506
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center