ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Educational Dev Cp (NQ: EDUC )

2.055 +0.065 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 2.618 2.631 2.618 2.631 3,071 -0.08(-2.98%)
May 27, 2005 2.709 2.712 2.709 2.712 9,156 +0.00(+0.10%)
May 26, 2005 2.709 2.709 2.706 2.709 31,936 +0.00(+0.00%)
May 25, 2005 2.709 2.709 2.709 2.709 1,151 -0.01(-0.49%)
May 24, 2005 2.738 2.738 2.722 2.722 7,678 +0.08(+3.07%)
May 23, 2005 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
May 20, 2005 2.636 2.745 2.636 2.641 8,580 -0.10(-3.80%)
May 19, 2005 2.743 2.746 2.733 2.746 9,052 -0.00(-0.03%)
May 18, 2005 2.722 2.747 2.722 2.747 5,374 +0.01(+0.42%)
May 17, 2005 2.696 2.742 2.683 2.735 7,152 +0.09(+3.35%)
May 16, 2005 2.644 2.735 2.644 2.647 33,587 -0.15(-5.49%)
May 13, 2005 3.397 3.397 2.800 2.800 73,156 +0.10(+3.86%)
May 12, 2005 2.644 2.696 2.644 2.696 3,121 +0.00(+0.00%)
May 11, 2005 2.696 2.696 2.696 2.696 10,565 +0.00(+0.00%)
May 10, 2005 2.644 2.730 2.644 2.696 2,998 -0.05(-1.99%)
May 09, 2005 2.761 2.764 2.709 2.751 33,772 +0.07(+2.52%)
May 06, 2005 2.678 2.683 2.678 2.683 4,606 -0.05(-1.90%)
May 05, 2005 2.740 2.744 2.735 2.735 1,919 -0.02(-0.76%)
May 04, 2005 2.686 2.756 2.686 2.756 3,873 -0.01(-0.19%)
May 03, 2005 2.618 2.761 2.618 2.761 3,923 +0.00(+0.00%)
May 02, 2005 2.751 2.761 2.683 2.761 18,650 +0.08(+2.91%)
Apr 29, 2005 2.670 2.753 2.670 2.683 4,222 +0.04(+1.48%)
Apr 28, 2005 2.667 2.667 2.644 2.644 8,787 -0.02(-0.88%)
Apr 27, 2005 2.667 2.667 2.644 2.667 12,104 +0.02(+0.89%)
Apr 26, 2005 2.644 2.644 2.644 2.644 767 +0.01(+0.49%)
Apr 25, 2005 2.607 2.683 2.607 2.631 50,072 -0.08(-2.88%)
Apr 22, 2005 2.683 2.709 2.683 2.709 9,981 +0.03(+0.96%)
Apr 21, 2005 2.683 2.683 2.631 2.683 46,836 +0.00(+0.00%)
Apr 20, 2005 2.683 2.683 2.683 2.683 0 +0.00(+0.00%)
Apr 19, 2005 2.683 2.683 2.683 2.683 767 +0.03(+1.28%)
Apr 18, 2005 2.670 2.683 2.649 2.649 21,705 -0.03(-1.26%)
Apr 15, 2005 2.618 2.683 2.618 2.683 25,721 +0.06(+2.39%)
Apr 14, 2005 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Apr 13, 2005 2.631 2.631 2.620 2.620 4,441 -0.08(-2.80%)
Apr 12, 2005 2.644 2.696 2.618 2.696 18,427 +0.05(+1.97%)
Apr 11, 2005 2.644 2.670 2.644 2.644 2,879 +0.00(+0.00%)
Apr 08, 2005 2.631 2.644 2.618 2.644 4,990 +0.01(+0.49%)
Apr 07, 2005 2.644 2.644 2.631 2.631 1,919 -0.02(-0.59%)
Apr 06, 2005 2.665 2.665 2.647 2.647 4,606 -0.02(-0.88%)
Apr 05, 2005 2.644 2.670 2.644 2.670 4,990 -0.02(-0.85%)
Apr 04, 2005 2.683 2.693 2.683 2.693 3,839 -0.02(-0.88%)
Apr 01, 2005 2.761 2.761 2.717 2.717 2,886 -0.02(-0.67%)
Mar 31, 2005 2.748 2.748 2.735 2.735 12,668 +0.04(+1.45%)
Mar 30, 2005 2.696 2.771 2.696 2.696 7,013 -0.04(-1.43%)
Mar 29, 2005 2.738 2.748 2.735 2.735 2,303 +0.01(+0.19%)
Mar 28, 2005 2.696 2.730 2.696 2.730 3,082 -0.01(-0.38%)
Mar 24, 2005 2.735 2.740 2.735 2.740 4,299 +0.01(+0.19%)
Mar 23, 2005 2.730 2.735 2.730 2.735 1,151 +0.04(+1.45%)
Mar 22, 2005 2.696 2.699 2.696 2.696 6,196 -0.04(-1.43%)
Mar 21, 2005 2.740 2.748 2.735 2.735 1,535 -0.13(-4.37%)
Mar 18, 2005 2.714 2.860 2.714 2.860 4,606 +0.15(+5.58%)
Mar 17, 2005 2.714 2.724 2.709 2.709 20,730 -0.01(-0.19%)
Mar 16, 2005 2.714 2.714 2.714 2.714 7,294 +0.01(+0.19%)
Mar 15, 2005 2.712 2.725 2.709 2.709 51,827 +0.01(+0.39%)
Mar 14, 2005 2.700 2.700 2.699 2.699 3,071 -0.01(-0.38%)
Mar 11, 2005 2.712 2.714 2.706 2.709 43,899 +0.00(+0.10%)
Mar 10, 2005 2.714 2.714 2.706 2.706 35,319 +0.01(+0.19%)
Mar 09, 2005 2.722 2.753 2.699 2.701 50,675 -0.00(-0.03%)
Mar 08, 2005 2.709 2.709 2.699 2.702 6,526 +0.01(+0.22%)
Mar 07, 2005 2.670 2.808 2.670 2.696 51,707 -0.04(-1.43%)
Mar 04, 2005 2.821 2.821 2.657 2.735 19,195 -0.05(-1.78%)
Mar 03, 2005 2.740 2.811 2.719 2.785 21,114 -0.01(-0.28%)
Mar 02, 2005 2.774 2.837 2.774 2.792 17,659 +0.04(+1.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.