Educational Dev Corp (NQ: EDUC )

2.040 -0.020 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 3.183 3.236 3.183 3.236 1,947 +0.01(+0.19%)
Jan 29, 2004 3.223 3.266 3.202 3.229 64,252 +0.02(+0.67%)
Jan 28, 2004 3.306 3.306 3.199 3.208 8,761 -0.09(-2.63%)
Jan 27, 2004 3.303 3.303 3.260 3.295 38,292 +0.07(+2.31%)
Jan 26, 2004 3.236 3.251 3.220 3.220 29,854 -0.02(-0.48%)
Jan 23, 2004 3.251 3.251 3.236 3.236 9,410 -0.02(-0.47%)
Jan 22, 2004 3.211 3.251 3.189 3.251 12,006 +0.02(+0.48%)
Jan 21, 2004 3.257 3.325 3.183 3.236 18,497 -0.02(-0.67%)
Jan 20, 2004 3.258 3.258 3.257 3.258 1,298 -0.02(-0.46%)
Jan 16, 2004 3.297 3.322 3.245 3.273 22,391 -0.02(-0.75%)
Jan 15, 2004 3.365 3.365 3.297 3.297 11,033 -0.03(-0.83%)
Jan 14, 2004 3.325 3.325 3.325 3.325 324 -0.02(-0.46%)
Jan 13, 2004 3.344 3.344 3.340 3.340 2,596 -0.00(-0.09%)
Jan 12, 2004 3.313 3.344 3.313 3.344 10,413 +0.00(+0.00%)
Jan 09, 2004 3.313 3.344 3.313 3.344 12,107 +0.02(+0.46%)
Jan 08, 2004 3.334 3.334 3.328 3.328 1,947 +0.02(+0.47%)
Jan 07, 2004 3.313 3.313 3.313 3.313 444 -0.00(-0.09%)
Jan 06, 2004 3.390 3.390 3.316 3.316 3,245 +0.00(+0.09%)
Jan 05, 2004 3.082 3.408 3.082 3.313 10,384 -0.10(-3.06%)
Jan 02, 2004 3.396 3.448 3.396 3.417 22,391 +0.02(+0.53%)
Dec 31, 2003 3.374 3.399 3.374 3.399 2,596 +0.02(+0.74%)
Dec 30, 2003 3.374 3.374 3.374 3.374 0 +0.00(+0.00%)
Dec 29, 2003 3.365 3.377 3.365 3.374 2,920 -0.03(-0.99%)
Dec 26, 2003 3.393 3.528 3.384 3.408 27,778 +0.02(+0.73%)
Dec 24, 2003 3.384 3.384 3.384 3.384 973 -0.01(-0.36%)
Dec 23, 2003 3.371 3.396 3.344 3.396 11,033 +0.08(+2.42%)
Dec 22, 2003 3.328 3.417 3.316 3.316 12,717 +0.00(+0.00%)
Dec 19, 2003 3.390 3.390 3.316 3.316 16,339 +0.00(+0.00%)
Dec 18, 2003 3.316 3.316 3.316 3.316 0 +0.00(+0.00%)
Dec 17, 2003 3.390 3.421 3.310 3.316 29,449 -0.10(-3.06%)
Dec 16, 2003 3.279 3.421 3.279 3.421 11,896 +0.18(+5.71%)
Dec 15, 2003 3.300 3.300 3.236 3.236 12,753 -0.07(-2.23%)
Dec 12, 2003 3.387 3.387 3.258 3.309 8,437 +0.03(+0.84%)
Dec 11, 2003 3.282 3.282 3.282 3.282 649 -0.07(-2.19%)
Dec 10, 2003 3.356 3.356 3.356 3.356 649 +0.06(+1.77%)
Dec 09, 2003 3.276 3.297 3.266 3.297 4,543 -0.03(-0.93%)
Dec 08, 2003 3.461 3.467 3.328 3.328 36,669 -0.12(-3.39%)
Dec 05, 2003 3.445 3.445 3.405 3.445 3,092 -0.00(-0.01%)
Dec 04, 2003 3.405 3.445 3.405 3.445 7,463 +0.04(+1.17%)
Dec 03, 2003 3.408 3.408 3.405 3.405 2,920 +0.00(+0.01%)
Dec 02, 2003 3.442 3.494 3.384 3.405 5,422 -0.03(-0.99%)
Dec 01, 2003 3.513 3.513 3.439 3.439 7,139 -0.07(-2.11%)
Nov 28, 2003 3.513 3.513 3.513 3.513 324 +0.04(+1.06%)
Nov 26, 2003 3.467 3.476 3.467 3.476 12,331 +0.04(+1.17%)
Nov 25, 2003 3.464 3.516 3.396 3.436 25,311 +0.00(+0.00%)
Nov 24, 2003 3.270 3.670 3.270 3.436 47,232 +0.20(+6.19%)
Nov 21, 2003 3.124 3.279 3.124 3.236 56,578 -0.02(-0.76%)
Nov 20, 2003 3.159 3.353 3.159 3.260 37,415 +0.13(+4.24%)
Nov 19, 2003 3.128 3.143 3.069 3.128 51,418 -0.00(-0.10%)
Nov 18, 2003 3.122 3.131 3.122 3.131 1,947 +0.01(+0.30%)
Nov 17, 2003 3.159 3.159 3.088 3.122 37,643 -0.08(-2.60%)
Nov 14, 2003 3.205 3.236 3.205 3.205 48,351 +0.03(+1.07%)
Nov 13, 2003 3.331 3.362 3.100 3.171 33,586 -0.14(-4.10%)
Nov 12, 2003 3.427 3.427 3.236 3.307 19,642 -0.11(-3.16%)
Nov 11, 2003 3.451 3.451 3.414 3.414 649 -0.04(-1.07%)
Nov 10, 2003 3.448 3.451 3.448 3.451 4,218 +0.03(+0.99%)
Nov 07, 2003 3.451 3.451 3.414 3.417 3,569 -0.06(-1.86%)
Nov 06, 2003 3.482 3.482 3.482 3.482 3,569 +0.04(+1.25%)
Nov 05, 2003 3.482 3.482 3.439 3.439 4,218 -0.01(-0.36%)
Nov 04, 2003 3.485 3.485 3.451 3.451 2,271 -0.03(-0.80%)
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.