$6.44 +0.39 (%) Educational Development Corp - NASDAQ

Sep. 1, 2015 | 02:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDUC historical data

Date Open High Low Close Volume
8/31/20155.606.285.606.0540,951
8/28/20155.305.665.305.5535,346
8/27/20154.955.294.905.2920,848
8/26/20154.994.994.904.901,930
8/25/20154.904.994.854.9413,935
8/24/20154.654.654.594.763,172
8/21/20154.714.914.504.629,511
8/20/20154.604.714.594.715,159
8/19/20154.714.714.684.70952
8/18/20154.654.884.654.716,015
8/17/20154.694.704.654.652,188
8/14/20154.984.984.614.61585
8/13/20154.934.934.934.93195
8/12/20154.944.944.694.69300
8/11/20154.944.964.814.81811
8/10/20154.844.864.814.86932
8/7/20154.804.994.764.803,640
8/6/20154.814.994.804.983,360
8/5/20154.944.954.884.88831
8/4/20154.954.954.954.95105
8/3/20154.764.764.764.76263
7/31/20154.904.904.904.900
7/30/20154.954.954.774.902,043
7/29/20154.934.944.934.94303
7/28/20154.774.774.764.76413
7/27/20154.754.774.754.764,624
7/24/20154.804.864.804.86333
7/23/20154.794.954.714.958,256
7/22/20154.704.704.644.64455
7/21/20154.644.804.644.805,024
7/20/20154.804.804.804.801,116
7/17/20154.824.844.824.841,229
7/16/20154.854.854.614.833,173
7/15/20154.864.864.674.741,634
7/14/20154.664.754.664.743,047
7/13/20154.624.624.624.620
7/10/20154.734.734.624.62650
7/9/20154.574.604.504.602,655
7/8/20154.604.694.584.582,887
7/7/20154.704.704.574.7015,798
7/6/20154.784.784.704.702,696
7/2/20154.734.764.714.7511,262
7/1/20154.624.624.624.62645
6/30/20154.904.924.804.902,621
6/29/20154.804.824.644.698,893
6/26/20154.974.974.824.862,968
6/25/20154.994.994.984.981,275
6/24/20155.005.004.974.972,200
6/23/20155.095.094.995.004,050
6/22/20154.925.094.915.0312,817
6/19/20154.984.984.824.892,520
6/18/20154.974.974.284.9010,211
6/17/20154.855.104.855.103,708
6/16/20154.904.904.894.893,989
6/15/20154.804.904.724.903,047
6/12/20154.924.934.744.926,472
6/11/20154.925.024.924.939,915
6/10/20155.055.104.975.026,813
6/9/20155.005.025.005.007,142
6/8/20154.835.084.835.009,894
6/5/20154.824.944.804.945,224
6/4/20154.674.914.614.806,586
6/3/20154.524.694.524.65950
6/2/20154.554.624.544.624,104
6/1/20154.764.764.544.6921,791
5/29/20155.005.254.534.8230,702
5/28/20154.385.194.335.0040,827
5/27/20154.334.474.334.451,690
5/26/20154.344.434.344.43203
5/22/20154.354.374.354.372,324
5/21/20154.494.494.304.305,406
5/20/20154.324.324.324.320
5/19/20154.324.324.304.322,127
5/18/20154.324.374.294.332,796
5/15/20154.274.274.274.270
5/14/20154.354.354.274.271,453
5/13/20154.384.404.354.403,302
5/12/20154.384.384.354.35203
5/11/20154.404.404.344.392,080
5/8/20154.254.404.204.4017,083
5/7/20154.314.314.164.172,948
5/6/20154.214.374.164.165,759
5/5/20154.534.534.184.1813,663
5/4/20154.244.304.214.242,503
5/1/20154.304.304.304.30141
4/30/20154.204.344.204.343,597
4/29/20154.214.294.204.292,723
4/28/20154.324.394.234.252,302
4/27/20154.384.384.384.38552
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!