$4.27 0.00 (%) Educational Development Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDUC historical data

Date Open High Low Close Volume
11/21/20144.264.344.244.274,135
11/20/20144.214.394.104.1868,562
11/19/20144.244.244.244.24200
11/18/20144.254.284.204.202,551
11/17/20144.374.374.164.2211,820
11/14/20144.224.364.154.2910,329
11/13/20144.294.504.194.2251,583
11/12/20144.204.214.204.211,401
11/11/20144.254.364.134.152,423
11/10/20144.214.434.114.2262,185
11/7/20144.424.474.124.1236,498
11/6/20144.294.434.264.3233,603
11/5/20144.324.354.204.256,731
11/4/20144.404.414.334.336,599
11/3/20144.254.414.254.401,823
10/31/20144.374.374.304.37632
10/30/20144.414.424.244.30834
10/29/20144.244.424.224.382,809
10/28/20144.334.624.224.228,978
10/27/20144.224.294.224.291,754
10/24/20144.224.484.224.223,225
10/23/20144.214.274.214.27977
10/22/20144.364.464.174.1710,408
10/21/20144.334.504.334.411,105
10/20/20144.164.354.164.353,515
10/17/20144.074.224.074.165,888
10/16/20144.504.543.934.0435,287
10/15/20144.604.824.484.6625,281
10/14/20144.454.484.454.485,053
10/13/20144.374.434.374.433,797
10/10/20144.394.444.374.371,539
10/9/20144.424.434.404.413,349
10/8/20144.424.424.424.42207
10/7/20144.394.394.394.39138
10/6/20144.384.404.374.394,537
10/3/20144.404.584.354.414,272
10/2/20144.324.334.314.33700
10/1/20144.604.604.314.318,674
9/30/20144.654.654.654.65772
9/29/20144.704.704.554.625,034
9/26/20144.754.904.724.725,128
9/25/20144.834.834.834.8327
9/24/20144.834.834.804.831,166
9/23/20144.764.764.764.76163
9/22/20144.854.864.754.755,575
9/19/20144.904.934.834.838,943
9/18/20144.784.784.784.7844
9/17/20144.734.784.734.783,616
9/16/20144.734.904.734.861,541
9/15/20144.774.904.734.754,907
9/12/20144.884.884.884.880
9/11/20144.824.904.724.884,765
9/10/20144.834.844.724.721,018
9/9/20144.804.854.804.851,971
9/8/20144.854.854.814.851,445
9/5/20144.844.854.784.855,646
9/4/20144.854.854.854.85340
9/3/20144.794.884.774.853,280
9/2/20144.904.904.764.77901
8/29/20144.894.904.774.905,228
8/28/20144.904.904.764.852,265
8/27/20144.904.904.794.791,572
8/26/20144.804.904.804.898,303
8/25/20144.804.904.754.897,256
8/22/20144.894.894.724.73470
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center