Historical Stock Prices

EDMC 
0.085500
*  
unch
unch
Get EDMC Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 0.0855 0.0855 0.0855 0.0855 00
04/28/2016 0.0855 0.0855 0.0855 0.0855 00
04/27/2016 0.0821 0.0855 0.082 0.0855 2,607
04/26/2016 0.0825 0.0825 0.082 0.082 20,000
04/25/2016 0.0825 0.0825 0.0825 0.0825 1,025
04/22/2016 0.089 0.089 0.0876 0.0876 2,500
04/21/2016 0.0825 0.0825 0.0825 0.0825 00
04/20/2016 0.0825 0.0825 0.0825 0.0825 00
04/19/2016 0.08 0.0825 0.08 0.0825 31,755
04/18/2016 0.079 0.08 0.079 0.08 5,004
04/15/2016 0.071 0.071 0.07 0.07 3,525
04/14/2016 0.062 0.062 0.061 0.061 26,626
04/13/2016 0.06 0.08 0.06 0.08 4,555
04/12/2016 0.07 0.07 0.07 0.07 1,800
04/11/2016 0.07 0.07 0.07 0.07 100
04/08/2016 0.0705 0.0705 0.0705 0.0705 00
04/07/2016 0.0705 0.0705 0.0705 0.0705 00
04/06/2016 0.0705 0.0705 0.0705 0.0705 00
04/05/2016 0.08 0.08 0.0705 0.0705 1,730
04/04/2016 0.0726 0.0727 0.0705 0.0705 1,000
04/01/2016 0.08 0.08 0.08 0.08 100
03/31/2016 0.07 0.08 0.07 0.08 11,500
03/30/2016 0.078 0.08 0.07 0.07 11,700
03/29/2016 0.075 0.08 0.075 0.08 3,150
03/28/2016 0.08 0.08 0.08 0.08 1,001
03/24/2016 0.07 0.07 0.07 0.07 00
03/23/2016 0.07 0.07 0.07 0.07 00
03/22/2016 0.08 0.08 0.07 0.07 22,000
03/21/2016 0.08 0.09 0.07 0.07 5,339
03/18/2016 0.07 0.07 0.07 0.07 2,600
03/17/2016 0.0829 0.0829 0.0759 0.0759 4,000
03/16/2016 0.0829 0.0829 0.0829 0.0829 00
03/15/2016 0.09 0.09 0.0829 0.0829 3,000
03/14/2016 0.0859 0.0859 0.0859 0.0859 1,000
03/11/2016 0.0759 0.0829 0.0759 0.076 17,379
03/10/2016 0.088 0.088 0.088 0.088 00
03/09/2016 0.08 0.088 0.08 0.088 8,642
03/08/2016 0.0798 0.0798 0.0798 0.0798 1,640
03/07/2016 0.07 0.082 0.07 0.082 5,604
03/04/2016 0.0721 0.082 0.0721 0.082 3,828
03/03/2016 0.07 0.08 0.07 0.0728 18,262
03/02/2016 0.09 0.09 0.09 0.09 1,000
03/01/2016 0.09 0.09 0.09 0.09 2,500
02/29/2016 0.09 0.09 0.09 0.09 6,919
02/26/2016 0.07 0.09 0.07 0.09 7,969
02/25/2016 0.09 0.09 0.076 0.076 25,510
02/24/2016 0.08 0.08 0.07 0.07 5,100
02/23/2016 0.08 0.08 0.08 0.08 00
02/22/2016 0.08 0.08 0.07 0.08 10,000
02/19/2016 0.0865 0.09 0.07 0.0895 12,730
02/18/2016 0.08 0.08 0.08 0.08 00
02/17/2016 0.08 0.08 0.075 0.08 9,617
02/16/2016 0.0995 0.0995 0.0798 0.08 26,314
02/12/2016 0.108 0.108 0.108 0.108 6,333
02/11/2016 0.075 0.1 0.075 0.075 28,742
02/10/2016 0.0701 0.09 0.0651 0.09 32,300
02/09/2016 0.1 0.1 0.07 0.07 39,467
02/08/2016 0.097 0.097 0.097 0.097 100
02/05/2016 0.07 0.1 0.07 0.095 1,527
02/04/2016 0.09 0.09 0.09 0.09 20,000
02/03/2016 0.09 0.12 0.09 0.1 94,846
02/02/2016 0.065 0.1 0.065 0.094 10,650
02/01/2016 0.105 0.105 0.1005 0.1005 2,600
01/29/2016 0.0752 0.0752 0.0752 0.0752 300
*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?