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 (%)
Aug 31, 2004 3.602 3.621 3.544 3.544 46,080 -0.00(-0.09%)
Aug 30, 2004 3.544 3.578 3.544 3.547 22,391 +0.00(+0.09%)
Aug 27, 2004 3.544 3.568 3.544 3.544 27,583 +0.00(+0.00%)
Aug 26, 2004 3.544 3.544 3.544 3.544 17,523 +0.00(+0.00%)
Aug 25, 2004 3.544 3.559 3.544 3.544 22,066 -0.01(-0.17%)
Aug 24, 2004 3.617 3.617 3.544 3.550 107,088 -0.01(-0.17%)
Aug 23, 2004 3.553 3.556 3.553 3.556 973 -0.00(-0.09%)
Aug 20, 2004 3.544 3.596 3.544 3.559 19,470 +0.00(+0.00%)
Aug 19, 2004 3.559 3.559 3.559 3.559 0 +0.00(+0.00%)
Aug 18, 2004 3.562 3.562 3.547 3.559 14,278 -0.00(-0.09%)
Aug 17, 2004 3.559 3.562 3.559 3.562 14,927 +0.02(+0.52%)
Aug 16, 2004 3.541 3.590 3.513 3.544 19,146 +0.03(+0.88%)
Aug 13, 2004 3.513 3.584 3.513 3.513 78,855 -0.02(-0.44%)
Aug 12, 2004 3.528 3.528 3.528 3.528 7,139 +0.00(+0.00%)
Aug 11, 2004 3.510 3.528 3.510 3.528 8,761 -0.02(-0.52%)
Aug 10, 2004 3.519 3.562 3.519 3.547 75,935 +0.04(+1.05%)
Aug 09, 2004 3.544 3.544 3.510 3.510 8,761 -0.01(-0.18%)
Aug 06, 2004 3.510 3.516 3.510 3.516 48,676 +0.00(+0.09%)
Aug 05, 2004 3.513 3.525 3.482 3.513 38,292 +0.00(+0.00%)
Aug 04, 2004 3.513 3.516 3.510 3.513 24,338 +0.00(+0.09%)
Aug 03, 2004 3.538 3.538 3.510 3.510 12,655 +0.00(+0.00%)
Aug 02, 2004 3.547 3.547 3.510 3.510 36,020 +0.00(+0.00%)
Jul 30, 2004 3.519 3.559 3.510 3.510 55,166 +0.00(+0.00%)
Jul 29, 2004 3.510 3.512 3.510 3.510 24,662 +0.00(+0.00%)
Jul 28, 2004 3.519 3.519 3.510 3.510 34,073 +0.00(+0.00%)
Jul 27, 2004 3.516 3.516 3.510 3.510 5,516 +0.00(+0.00%)
Jul 26, 2004 3.510 3.510 3.510 3.510 49,001 +0.00(+0.00%)
Jul 23, 2004 3.510 3.510 3.510 3.510 9,086 -0.00(-0.01%)
Jul 22, 2004 3.513 3.513 3.510 3.510 21,417 +0.00(+0.00%)
Jul 21, 2004 3.513 3.513 3.510 3.510 7,788 -0.00(-0.08%)
Jul 20, 2004 3.510 3.516 3.510 3.513 15,251 +0.00(+0.00%)
Jul 19, 2004 3.544 3.544 3.510 3.513 9,086 -0.00(-0.09%)
Jul 16, 2004 3.498 3.519 3.470 3.516 14,927 +0.02(+0.62%)
Jul 15, 2004 3.467 3.494 3.454 3.494 7,788 -0.00(-0.09%)
Jul 14, 2004 3.503 3.507 3.467 3.498 45,431 -0.01(-0.18%)
Jul 13, 2004 3.473 3.504 3.430 3.504 25,960 +0.09(+2.52%)
Jul 12, 2004 3.417 3.421 3.417 3.417 23,689 -0.00(-0.09%)
Jul 09, 2004 3.442 3.442 3.421 3.421 2,271 -0.01(-0.36%)
Jul 08, 2004 3.448 3.467 3.433 3.433 13,304 -0.02(-0.44%)
Jul 07, 2004 3.421 3.448 3.417 3.448 21,742 +0.03(+0.80%)
Jul 06, 2004 3.417 3.427 3.417 3.421 28,556 +0.02(+0.63%)
Jul 02, 2004 3.399 3.399 3.399 3.399 21,742 +0.00(+0.00%)
Jul 01, 2004 3.399 3.408 3.399 3.399 38,941 -0.01(-0.36%)
Jun 30, 2004 3.396 3.411 3.396 3.411 11,682 -0.01(-0.18%)
Jun 29, 2004 3.396 3.417 3.396 3.417 56,789 +0.02(+0.73%)
Jun 28, 2004 3.393 3.411 3.393 3.393 39,590 +0.00(+0.00%)
Jun 25, 2004 3.479 3.479 3.266 3.393 20,119 -0.02(-0.72%)
Jun 24, 2004 3.479 3.479 3.393 3.417 9,410 -0.05(-1.33%)
Jun 23, 2004 3.353 3.528 3.334 3.464 36,345 +0.13(+3.88%)
Jun 22, 2004 3.386 3.386 3.334 3.334 25,636 -0.02(-0.73%)
Jun 21, 2004 3.359 3.359 3.359 3.359 8,112 -0.06(-1.71%)
Jun 18, 2004 3.344 3.417 3.344 3.417 113,578 +0.08(+2.50%)
Jun 17, 2004 3.334 3.359 3.334 3.334 33,424 +0.00(+0.00%)
Jun 16, 2004 3.451 3.451 3.334 3.334 6,814 -0.06(-1.64%)
Jun 15, 2004 3.390 3.390 3.390 3.390 5,841 +0.06(+1.76%)
Jun 14, 2004 3.402 3.402 3.331 3.331 6,814 -0.05(-1.55%)
Jun 10, 2004 3.390 3.575 3.328 3.384 44,782 +0.01(+0.28%)
Jun 09, 2004 3.328 3.374 3.328 3.374 6,814 +0.05(+1.38%)
Jun 08, 2004 3.417 3.417 3.328 3.328 10,059 +0.00(+0.00%)
Jun 07, 2004 3.436 3.436 3.328 3.328 28,881 +0.00(+0.00%)
Jun 04, 2004 3.328 3.331 3.328 3.328 13,953 +0.00(+0.00%)
Jun 03, 2004 3.328 3.329 3.328 3.328 15,251 +0.00(+0.00%)
Jun 02, 2004 3.328 3.328 3.328 3.328 0 +0.00(+0.00%)
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.