$4.26 -0.14 (%) Educational Development Corp - NASDAQ

Jan. 28, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDUC historical data

Date Open High Low Close Volume
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
11/28/20144.264.324.224.223,815
11/26/20144.264.314.234.245,323
11/25/20144.254.384.224.2228,278
11/24/20144.264.364.234.2615,472
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center