Education Management Corp Historical Stock Prices

EDMC 
$0.2001
*  
unch
unch
Get EDMC Alerts
*Delayed - data as of Jun. 3, 2015 14:20 ET  -  Find a broker to begin trading EDMC now


Community Rating:
View:    EDMC Real Time
 
 
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 02-MAR-2015 TO 02-JUN-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.
14:20 N/A  0.2399  0.2001  0.2001 7,666
06/02/2015 0.2002 0.2183 0.2002 0.2183 14,992
06/01/2015 0.2399 0.2399 0.2001 0.2001 9,601
05/29/2015 0.205 0.206 0.205 0.205 6,465
05/28/2015 0.2137 0.2137 0.2137 0.2137 00
05/27/2015 0.2137 0.2137 0.2137 0.2137 00
05/26/2015 0.2137 0.2137 0.2137 0.2137 00
05/22/2015 0.2239 0.2239 0.2137 0.2137 2,700
05/21/2015 0.2449 0.2449 0.2 0.205 34,550
05/20/2015 0.2449 0.2449 0.2 0.2 15,800
05/19/2015 0.2002 0.2203 0.2002 0.205 15,895
05/18/2015 0.2241 0.2241 0.2241 0.2241 1,000
05/15/2015 0.2102 0.2102 0.2102 0.2102 4,100
05/14/2015 0.2053 0.2053 0.2053 0.2053 200
05/13/2015 0.24 0.24 0.2001 0.2001 67,723
05/12/2015 0.19 0.245 0.19 0.245 1,300
05/11/2015 0.2 0.21 0.195 0.1999 37,630
05/08/2015 0.2047 0.2199 0.2006 0.2199 36,570
05/07/2015 0.23 0.23 0.23 0.23 00
05/06/2015 0.24 0.24 0.2007 0.23 9,661
05/05/2015 0.23 0.23 0.23 0.23 100
05/04/2015 0.245 0.245 0.23 0.23 5,295
05/01/2015 0.245 0.245 0.23 0.245 15,734
04/30/2015 0.2375 0.2375 0.2375 0.2375 3,502
04/29/2015 0.2102 0.24 0.2102 0.24 17,123
04/28/2015 0.2005 0.2005 0.2005 0.2005 00
04/27/2015 0.235 0.24 0.2005 0.2005 3,495
04/24/2015 0.2445 0.245 0.2445 0.245 21,849
04/23/2015 0.22 0.245 0.22 0.245 4,351
04/22/2015 0.219 0.219 0.219 0.219 00
04/21/2015 0.219 0.219 0.219 0.219 00
04/20/2015 0.2305 0.25 0.2081 0.219 8,590
04/17/2015 0.2301 0.24 0.2016 0.2325 10,669
04/16/2015 0.24 0.24 0.2201 0.24 14,464
04/15/2015 0.23 0.2537 0.2 0.24 100,112
04/14/2015 0.27 0.27 0.2 0.215 48,839
04/13/2015 0.207 0.207 0.2 0.2 10,116
04/10/2015 0.2335 0.2335 0.2 0.2 52,847
04/09/2015 0.212 0.212 0.187 0.1979 20,655
04/08/2015 0.2098 0.2098 0.2 0.2 95,938
04/07/2015 0.2455 0.2599 0.195 0.2 109,692
04/06/2015 0.25 0.25 0.24 0.24 41,130
04/02/2015 0.27 0.27 0.25 0.25 9,936
04/01/2015 0.24 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
*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?