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 )

1.940 -0.120 (-5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 1.470 1.490 1.470 1.489 8,764 +0.02(+1.30%)
May 29, 2014 1.408 1.501 1.408 1.470 31,262 +0.02(+1.59%)
May 28, 2014 1.451 1.451 1.447 1.447 9,632 -0.01(-0.80%)
May 27, 2014 1.432 1.459 1.412 1.459 10,134 +0.04(+2.92%)
May 23, 2014 1.451 1.417 1.417 1.417 17,058 -0.03(-2.06%)
May 22, 2014 1.455 1.463 1.432 1.447 6,277 -0.02(-1.06%)
May 21, 2014 1.478 1.490 1.463 1.463 29,352 +0.01(+0.80%)
May 20, 2014 1.451 1.451 1.451 1.451 2,083 -0.05(-3.08%)
May 19, 2014 1.497 1.501 1.463 1.497 23,312 +0.04(+2.82%)
May 16, 2014 1.451 1.456 1.451 1.456 4,086 -0.03(-2.26%)
May 14, 2014 1.490 1.490 1.490 1.490 105 +0.00(+0.00%)
May 13, 2014 1.455 1.491 1.455 1.490 5,952 +0.00(+0.29%)
May 12, 2014 1.478 1.485 1.478 1.485 1,395 -0.00(-0.29%)
May 09, 2014 1.490 1.490 1.490 1.490 1,013 +0.00(+0.26%)
May 08, 2014 1.486 1.486 1.455 1.486 15,938 +0.02(+1.05%)
May 06, 2014 1.501 1.470 1.470 1.470 2,584 -0.02(-1.55%)
May 05, 2014 1.501 1.501 1.474 1.493 2,199 -0.01(-0.52%)
May 02, 2014 1.455 1.501 1.455 1.501 3,799 +0.03(+2.11%)
May 01, 2014 1.470 1.470 1.466 1.470 4,732 +0.00(+0.00%)
Apr 30, 2014 1.451 1.470 1.451 1.470 12,080 -0.03(-2.06%)
Apr 29, 2014 1.470 1.505 1.470 1.501 14,145 +0.03(+2.11%)
Apr 28, 2014 1.470 1.470 1.466 1.470 3,336 +0.01(+0.39%)
Apr 25, 2014 1.490 1.490 1.464 1.464 3,124 -0.03(-2.19%)
Apr 24, 2014 1.474 1.505 1.470 1.497 51,055 +0.02(+1.57%)
Apr 23, 2014 1.463 1.474 1.463 1.474 25,261 +0.01(+0.53%)
Apr 22, 2014 1.482 1.482 1.466 1.466 783 -0.00(-0.26%)
Apr 21, 2014 1.505 1.505 1.374 1.470 18,792 -0.01(-0.78%)
Apr 16, 2014 1.474 1.482 1.482 1.482 16,541 -0.02(-1.29%)
Apr 15, 2014 1.501 1.501 1.501 1.501 273 -0.01(-0.51%)
Apr 14, 2014 1.447 1.509 1.447 1.509 19,265 +0.08(+5.41%)
Apr 11, 2014 1.370 1.432 1.370 1.432 10,048 +0.04(+3.06%)
Apr 10, 2014 1.377 1.420 1.374 1.389 2,413 -0.04(-2.66%)
Apr 09, 2014 1.416 1.428 1.416 1.427 3,905 +0.03(+2.16%)
Apr 08, 2014 1.413 1.413 1.393 1.397 3,584 -0.03(-2.43%)
Apr 07, 2014 1.432 1.447 1.432 1.432 14,093 -0.02(-1.60%)
Apr 04, 2014 1.432 1.455 1.412 1.455 4,256 -0.00(-0.26%)
Apr 03, 2014 1.432 1.474 1.397 1.459 7,404 +0.03(+2.45%)
Apr 02, 2014 1.393 1.424 1.393 1.424 6,758 -0.05(-3.41%)
Apr 01, 2014 1.424 1.474 1.393 1.474 8,730 +0.07(+5.25%)
Mar 31, 2014 1.432 1.432 1.401 1.401 2,478 -0.03(-2.43%)
Mar 27, 2014 1.404 1.435 1.435 1.435 266 +0.03(+2.20%)
Mar 26, 2014 1.408 1.474 1.401 1.404 8,293 -0.04(-2.68%)
Mar 25, 2014 1.435 1.443 1.401 1.443 3,605 +0.01(+0.54%)
Mar 24, 2014 1.431 1.435 1.397 1.435 5,321 +0.03(+2.49%)
Mar 21, 2014 1.439 1.455 1.393 1.401 22,950 -0.03(-2.43%)
Mar 20, 2014 1.435 1.442 1.393 1.435 30,939 +0.03(+2.49%)
Mar 19, 2014 1.451 1.451 1.400 1.401 29,430 -0.09(-5.73%)
Mar 18, 2014 1.412 1.486 1.412 1.486 7,583 +0.07(+5.21%)
Mar 17, 2014 1.404 1.447 1.404 1.412 5,401 +0.02(+1.11%)
Mar 14, 2014 1.397 1.408 1.397 1.397 3,600 -0.03(-1.90%)
Mar 13, 2014 1.513 1.531 1.362 1.424 57,333 -0.05(-3.67%)
Mar 12, 2014 1.528 1.528 1.401 1.478 35,372 -0.01(-0.52%)
Mar 11, 2014 1.436 1.486 1.436 1.486 12,339 +0.01(+0.51%)
Mar 10, 2014 1.425 1.486 1.410 1.478 44,222 +0.05(+3.72%)
Mar 07, 2014 1.390 1.429 1.390 1.425 2,928 -0.03(-2.34%)
Mar 06, 2014 1.485 1.485 1.459 1.459 13,564 -0.02(-1.54%)
Mar 05, 2014 1.368 1.482 1.368 1.482 83,867 +0.13(+9.22%)
Mar 04, 2014 1.353 1.357 1.353 1.357 12,920 +0.00(+0.28%)
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.