EDMC

Education Management Corporation Historical Stock Prices

$1.64
*  
0.03
1.86%
Get EDMC Alerts
*Delayed - data as of Jul. 22, 2014 9:30 ET  -  Find a broker to begin trading EDMC now
Exchange: NASDAQ
Industry: Consumer Services
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
9:30  1.64  1.64  1.64  1.64 500
07/21/2014 1.61 1.64 1.6 1.61 57,963
07/18/2014 1.6 1.7 1.56 1.65 122,398
07/17/2014 1.72 1.75 1.61 1.61 142,422
07/16/2014 1.75 1.75 1.72 1.72 24,527
07/15/2014 1.71 1.74 1.71 1.72 49,888
07/14/2014 1.7 1.76 1.7 1.72 98,561
07/11/2014 1.73 1.77 1.71 1.72 54,310
07/10/2014 1.6 1.86 1.6 1.74 125,272
07/09/2014 1.63 1.69 1.59 1.66 79,326
07/08/2014 1.68 1.68 1.56 1.61 196,868
07/07/2014 1.73 1.75 1.67 1.68 143,907
07/03/2014 1.66 1.74 1.66 1.7 34,927
07/02/2014 1.77 1.77 1.65 1.66 113,336
07/01/2014 1.71 1.71 1.59 1.67 150,761
06/30/2014 1.79 1.82 1.66 1.69 191,951
06/27/2014 1.65 1.77 1.6 1.76 1,077,768
06/26/2014 1.78 1.79 1.63 1.69 148,907
06/25/2014 1.76 1.84 1.73 1.77 105,207
06/24/2014 1.87 1.87 1.71 1.78 281,783
06/23/2014 1.89 1.95 1.78 1.88 185,838
06/20/2014 1.77 1.89 1.71 1.86 449,620
06/19/2014 1.94 1.99 1.8 1.82 183,207
06/18/2014 1.94 1.97 1.86 1.9 114,097
06/17/2014 1.72 1.96 1.72 1.85 270,407
06/16/2014 1.86 1.86 1.72 1.76 276,678
06/13/2014 1.84 1.87 1.8 1.86 104,022
06/12/2014 1.84 1.89 1.77 1.82 150,961
06/11/2014 1.85 1.86 1.77 1.8 87,729
06/10/2014 1.95 2 1.76 1.86 217,904
06/09/2014 1.8 2.01 1.79 1.95 303,002
06/06/2014 1.69 1.88 1.69 1.79 268,377
06/05/2014 2.11 2.11 1.75 1.78 516,844
06/04/2014 1.71 1.74 1.654 1.72 87,797
06/03/2014 1.78 1.98 1.7 1.73 134,824
06/02/2014 1.89 1.9455 1.75 1.76 115,786
05/30/2014 1.85 2.0087 1.81 1.87 154,071
05/29/2014 1.89 1.92 1.83 1.83 142,311
05/28/2014 1.99 2.05 1.89 1.93 86,500
05/27/2014 2.08 2.09 1.96 1.98 163,596
05/23/2014 1.96 2 1.96 1.99 86,166
05/22/2014 2.09 2.09 1.91 1.92 158,356
05/21/2014 2.14 2.16 2.03 2.07 241,836
05/20/2014 2.01 2.18 1.93 2.02 282,220
05/19/2014 2.11 2.22 2.07 2.09 108,142
05/16/2014 2.17 2.3196 2.06 2.13 165,412
05/15/2014 2.16 2.2 2.05 2.12 76,580
05/14/2014 2.31 2.315 2.16 2.17 114,548
05/13/2014 2.41 2.44 2.3 2.33 118,205
05/12/2014 2.39 2.55 2.39 2.43 89,158
05/09/2014 2.21 2.47 1.981 2.38 255,494
05/08/2014 2.43 2.5 2.2 2.22 262,081
05/07/2014 2.41 2.539 2.26 2.35 210,767
05/06/2014 2.77 2.77 2.37 2.38 228,379
05/05/2014 2.9 2.92 2.76 2.78 123,620
05/02/2014 3 3.1 2.95 2.96 368,465
05/01/2014 3.98 3.98 2.81 2.84 560,866
04/30/2014 3.96 3.98 3.84 3.97 70,496
04/29/2014 3.92 4.14 3.92 4 67,964
04/28/2014 3.89 4.09 3.67 3.81 55,246
04/25/2014 3.98 4.04 3.8 3.85 82,244
04/24/2014 4.1 4.1 3.95 4.01 48,678
04/23/2014 4.19 4.31 4.03 4.05 61,897
04/22/2014 4.11 4.26 4.01 4.19 47,350
04/21/2014 4.11 4.22 4 4.08 35,638
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?