$11.14 -0.07 (%) Educational Development Corp - NASDAQ

Sep. 27, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDUC historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center