Educational Dev Corp (NQ: EDUC )

1.950 -0.060 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 1.941 1.941 1.935 1.935 1,768 +0.14(+8.09%)
Jan 30, 2008 1.864 1.864 1.790 1.790 3,631 -0.03(-1.53%)
Jan 29, 2008 1.941 2.031 1.818 1.818 4,400 +0.00(+0.00%)
Jan 28, 2008 1.818 1.818 1.818 1.818 3,348 -0.03(-1.67%)
Jan 25, 2008 1.951 1.966 1.744 1.849 2,167 +0.10(+6.01%)
Jan 24, 2008 1.766 1.787 1.744 1.744 9,894 -0.07(-3.90%)
Jan 23, 2008 1.815 1.815 1.815 1.815 649 -0.04(-2.00%)
Jan 22, 2008 1.818 1.907 1.818 1.852 2,518 +0.11(+6.37%)
Jan 21, 2008 1.793 1.800 1.735 1.741 4,218 +0.00(+0.00%)
Jan 18, 2008 1.793 1.800 1.735 1.741 4,218 -0.09(-4.88%)
Jan 17, 2008 1.753 1.846 1.753 1.830 14,765 -0.04(-2.14%)
Jan 16, 2008 1.886 1.886 1.787 1.871 14,732 -0.04(-1.94%)
Jan 15, 2008 1.846 1.907 1.787 1.907 10,423 +0.12(+6.72%)
Jan 14, 2008 1.787 1.787 1.744 1.787 4,380 +0.01(+0.69%)
Jan 11, 2008 1.778 1.784 1.695 1.775 17,260 +0.16(+9.71%)
Jan 10, 2008 1.618 1.618 1.618 1.618 11,724 +0.00(+0.00%)
Jan 09, 2008 1.618 1.618 1.618 1.618 0 +0.00(+0.00%)
Jan 08, 2008 1.618 1.618 1.618 1.618 649 -0.06(-3.67%)
Jan 07, 2008 1.772 1.772 1.605 1.679 2,894 -0.05(-2.68%)
Jan 04, 2008 1.726 1.726 1.726 1.726 0 +0.00(+0.00%)
Jan 03, 2008 1.726 1.726 1.726 1.726 996 +0.00(+0.00%)
Jan 02, 2008 1.726 1.726 1.726 1.726 324 +0.04(+2.37%)
Jan 01, 2008 1.649 1.686 1.602 1.686 2,271 +0.00(+0.00%)
Dec 31, 2007 1.649 1.686 1.602 1.686 2,271 -0.02(-1.44%)
Dec 28, 2007 1.710 1.710 1.710 1.710 655 -0.05(-2.97%)
Dec 27, 2007 1.729 1.787 1.729 1.763 2,196 +0.00(+0.00%)
Dec 26, 2007 1.695 1.763 1.695 1.763 3,384 +0.03(+1.60%)
Dec 24, 2007 1.735 1.735 1.735 1.735 775 +0.07(+4.06%)
Dec 21, 2007 1.636 1.670 1.636 1.667 3,225 -0.00(-0.18%)
Dec 20, 2007 1.664 1.676 1.649 1.670 14,797 +0.01(+0.37%)
Dec 19, 2007 1.787 1.787 1.664 1.664 11,581 +0.00(+0.00%)
Dec 18, 2007 1.707 1.707 1.649 1.664 20,573 -0.02(-0.92%)
Dec 17, 2007 1.787 1.787 1.624 1.679 20,268 +0.02(+0.93%)
Dec 14, 2007 1.636 1.760 1.612 1.664 19,769 -0.02(-1.10%)
Dec 13, 2007 1.599 1.683 1.599 1.683 10,682 -0.04(-2.50%)
Dec 12, 2007 1.793 1.815 1.726 1.726 11,980 +0.04(+2.56%)
Dec 11, 2007 1.827 1.827 1.636 1.683 58,629 -0.01(-0.73%)
Dec 10, 2007 1.698 1.726 1.695 1.695 101,091 -0.05(-2.66%)
Dec 07, 2007 1.741 1.741 1.741 1.741 0 +0.00(+0.00%)
Dec 06, 2007 1.695 1.741 1.695 1.741 12,986 +0.05(+2.73%)
Dec 05, 2007 1.732 1.732 1.695 1.695 18,805 +0.00(+0.00%)
Dec 04, 2007 1.756 1.756 1.667 1.695 15,563 +0.00(+0.00%)
Dec 03, 2007 1.695 1.698 1.664 1.695 24,945 +0.00(+0.00%)
Nov 30, 2007 1.664 1.726 1.664 1.695 21,222 +0.02(+0.92%)
Nov 29, 2007 1.787 1.787 1.633 1.679 178,817 -0.17(-9.17%)
Nov 28, 2007 1.849 2.243 1.787 1.849 396,998 +0.03(+1.69%)
Nov 27, 2007 1.818 1.818 1.818 1.818 3,245 +0.03(+1.72%)
Nov 26, 2007 1.846 1.846 1.787 1.787 4,030 -0.06(-3.17%)
Nov 23, 2007 1.846 1.846 1.846 1.846 470 +0.00(+0.00%)
Nov 21, 2007 1.846 1.846 1.846 1.846 1,064 +0.06(+3.27%)
Nov 20, 2007 1.787 1.787 1.787 1.787 19,178 -0.03(-1.86%)
Nov 19, 2007 1.821 1.821 1.821 1.821 353 -0.03(-1.50%)
Nov 16, 2007 1.849 1.880 1.849 1.849 11,026 +0.00(+0.00%)
Nov 15, 2007 1.849 1.849 1.849 1.849 399 +0.02(+0.84%)
Nov 14, 2007 1.821 1.849 1.821 1.834 12,120 -0.01(-0.67%)
Nov 13, 2007 1.849 1.849 1.846 1.846 2,057 +0.02(+1.18%)
Nov 12, 2007 1.812 1.824 1.812 1.824 39,427 -0.02(-1.33%)
Nov 09, 2007 1.849 1.849 1.849 1.849 0 +0.00(+0.00%)
Nov 08, 2007 1.849 1.849 1.849 1.849 96,898 -0.02(-1.15%)
Nov 07, 2007 1.852 1.871 1.849 1.871 3,569 -0.01(-0.49%)
Nov 06, 2007 1.911 1.911 1.849 1.880 81,786 -0.01(-0.49%)
Nov 05, 2007 1.911 1.911 1.889 1.889 1,447 +0.01(+0.49%)
Nov 02, 2007 1.864 1.911 1.864 1.880 15,888 -0.01(-0.33%)
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.