$9.99 +0.59 (%) Educational Development Corp - NASDAQ

Dec. 9, 2016 | 10:59 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDUC historical data

Date Open High Low Close Volume
12/8/20169.259.829.259.4010,727
12/7/20169.309.609.259.406,747
12/6/20169.459.709.209.2516,184
12/5/20169.309.909.259.4521,726
12/2/20169.109.329.009.3020,846
12/1/20169.109.209.059.1514,830
11/30/20169.209.268.909.058,588
11/29/20169.159.209.009.007,420
11/28/20169.659.659.109.107,999
11/25/20169.709.789.309.654,918
11/23/20169.559.909.119.9011,809
11/22/20169.059.408.859.4012,487
11/21/20169.459.808.958.9545,474
11/18/20168.509.708.509.2032,163
11/17/20168.759.028.458.5026,374
11/16/20168.859.108.858.9026,675
11/15/20169.009.208.868.959,201
11/14/20169.359.358.808.9512,262
11/11/20169.359.909.259.256,032
11/10/20169.659.909.659.7554,653
11/9/20169.409.759.359.6522,308
11/8/20169.209.359.109.3518,646
11/7/20169.159.309.009.2050,446
11/4/20169.109.299.069.203,437
11/3/20169.009.209.009.156,949
11/2/20169.059.209.019.051,652
11/1/20169.509.509.059.208,111
10/31/20169.559.559.359.357,087
10/28/20169.659.809.559.557,052
10/27/201610.2010.359.609.6039,506
10/26/20169.8010.209.4010.2060,619
10/25/201610.2010.209.759.808,111
10/24/20169.9510.089.9510.002,656
10/21/20169.6510.059.609.908,845
10/20/20169.659.709.259.7014,354
10/19/20169.459.759.409.7516,669
10/18/20169.359.558.659.5543,153
10/17/20169.6010.009.159.2057,422
10/14/201610.4010.4010.1210.2216,535
10/13/201610.3510.4610.3510.4111,345
10/12/201610.6310.7010.4610.6518,520
10/11/201610.7310.8010.4210.61116,613
10/10/201611.3011.3310.7710.81142,395
10/7/201611.2211.4111.1411.2730,007
10/6/201611.3511.4211.1511.427,768
10/5/201611.4411.4411.3511.426,519
10/4/201611.3011.4111.2611.288,761
10/3/201611.2611.4311.2611.406,117
9/30/201610.9111.4210.8211.3821,864
9/29/201611.1211.1611.0211.056,704
9/28/201611.1211.2410.9511.0238,430
9/27/201611.2611.3011.1411.143,765
9/26/201611.2511.2511.1111.211,919
9/23/201611.1511.2511.1011.256,426
9/22/201611.2011.2111.1211.121,741
9/21/201611.0711.3311.0511.187,553
9/20/201611.0611.2210.9111.092,713
9/19/201611.1011.4010.8611.1421,580
9/16/201611.1011.1511.0111.152,649
9/15/201611.0811.5511.0811.2013,292
9/14/201612.2212.2210.7611.0582,530
9/13/201612.2812.4512.2512.385,935
9/12/201612.3812.5712.0112.3314,941
9/9/201612.6612.7012.4512.5513,517
9/8/201612.5612.8012.5612.7512,489
9/7/201612.6112.7912.5212.588,641
9/6/201612.7912.8412.5412.616,246
9/2/201612.3112.7812.3112.6923,093
9/1/201612.1812.4212.1212.2012,279
8/31/201612.1912.1911.5412.107,098
8/30/201611.3212.1011.3211.736,417
8/29/201611.8011.8811.2611.5767,864
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center