Education Management Corp Historical Stock Prices

EDMC 
$0.24
*  
unch
unch
Get EDMC Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading EDMC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.29  0.24  0.24 48,621
03/31/2015 0.25 0.26 0.231 0.24 58,233
03/30/2015 0.2801 0.2801 0.27 0.27 37,388
03/27/2015 0.2876 0.3 0.2876 0.3 6,791
03/26/2015 0.3 0.3 0.2752 0.3 5,450
03/25/2015 0.2999 0.37 0.2875 0.2875 27,930
03/24/2015 0.2675 0.2675 0.2501 0.2501 30,570
03/23/2015 0.27 0.27 0.2502 0.2681 4,647
03/20/2015 0.27 0.27 0.27 0.27 4,600
03/19/2015 0.27 0.27 0.266 0.266 7,564
03/18/2015 0.266 0.266 0.266 0.266 6,100
03/17/2015 0.266 0.266 0.266 0.266 360
03/16/2015 0.266 0.266 0.266 0.266 500
03/13/2015 0.2493 0.26 0.2493 0.26 3,485
03/12/2015 0.29 0.29 0.29 0.29 3,995
03/11/2015 0.3 0.3 0.2301 0.29 6,705
03/10/2015 0.32 0.33 0.262 0.2811 61,266
03/09/2015 0.3 0.35 0.3 0.32 169,588
03/06/2015 0.27 0.31 0.27 0.3 197,100
03/05/2015 0.276 0.2988 0.2567 0.288 60,675
03/04/2015 0.2502 0.276 0.2501 0.276 25,400
03/03/2015 0.251 0.26 0.25 0.26 29,072
03/02/2015 0.2501 0.2501 0.2501 0.2501 00
02/27/2015 0.2501 0.26 0.2501 0.2501 8,288
02/26/2015 0.2512 0.26 0.2512 0.26 5,000
02/25/2015 0.2551 0.276 0.25 0.2698 27,213
02/24/2015 0.255 0.276 0.255 0.27 8,775
02/23/2015 0.27 0.27 0.27 0.27 2,288
02/20/2015 0.255 0.27 0.255 0.26 65,130
02/19/2015 0.2557 0.27 0.2557 0.27 10,299
02/18/2015 0.276 0.276 0.2552 0.2628 3,450
02/17/2015 0.2656 0.276 0.2656 0.276 25,048
02/13/2015 0.255 0.269 0.255 0.269 16,216
02/12/2015 0.245 0.276 0.245 0.255 86,034
02/11/2015 0.2298 0.2298 0.2165 0.2165 30,404
02/10/2015 0.2314 0.2449 0.2163 0.2165 55,923
02/09/2015 0.237 0.2578 0.2263 0.2263 16,251
02/06/2015 0.27 0.276 0.2307 0.2307 33,494
02/05/2015 0.27 0.27 0.201 0.26 41,550
02/04/2015 0.24 0.25 0.24 0.25 13,050
02/03/2015 0.2451 0.275 0.18 0.23 638,025
02/02/2015 0.276 0.276 0.2451 0.2451 5,898
01/30/2015 0.2253 0.276 0.2252 0.276 25,585
01/29/2015 0.2759 0.2759 0.2455 0.2455 19,796
01/28/2015 0.2476 0.2759 0.2475 0.2759 31,439
01/27/2015 0.2699 0.2699 0.2456 0.2699 46,802
01/26/2015 0.2497 0.2759 0.2497 0.2699 2,280
01/23/2015 0.276 0.276 0.225 0.2497 43,981
01/22/2015 0.285 0.285 0.2552 0.27 35,242
01/21/2015 0.335 0.335 0.2826 0.285 18,060
01/20/2015 0.3194 0.3388 0.28 0.2801 60,830
01/16/2015 0.2773 0.2775 0.2773 0.2775 6,003
01/15/2015 0.29 0.32 0.2771 0.31 157,094
01/14/2015 0.28 0.3 0.28 0.29 3,095
01/13/2015 0.31 0.31 0.2601 0.3 29,265
01/12/2015 0.28 0.31 0.28 0.31 44,172
01/09/2015 0.27 0.296 0.27 0.28 6,789
01/08/2015 0.3025 0.3025 0.24 0.2964 67,696
01/07/2015 0.35 0.35 0.275 0.275 110,680
01/06/2015 0.155 0.34 0.155 0.3 233,491
01/05/2015 0.15 0.21 0.15 0.205 67,878
01/02/2015 0.16 0.17 0.15 0.16 107,188
12/31/2014 0.17 0.24 0.13 0.165 384,928
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?