Historical Stock Prices

EDU 
$25.85
*  
0.26
1.02%
Get EDU Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading EDU now
Exchange: NYSE
Industry: Consumer Services
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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 25.85 26.1 25.61 25.85 420,332
07/10/2014 25.775 26.01 25.51 25.59 408,437
07/09/2014 25.6 26.25 25.395 26.15 310,879
07/08/2014 26.2 26.23 25.26 25.54 570,150
07/07/2014 26.97 27.22 25.91 26.1 590,915
07/03/2014 26.3 27.23 26.22 27.1 652,182
07/02/2014 26.4 26.91 26.15 26.15 1,171,235
07/01/2014 26.51 27.19 26.07 26.44 1,126,303
06/30/2014 26.33 26.59 25.94 26.57 540,933
06/27/2014 26.11 26.5 25.93 26.25 314,331
06/26/2014 26.33 26.52 25.68 26.11 801,288
06/25/2014 26.1 26.39 25.7 26.26 421,200
06/24/2014 26.46 26.96 26.24 26.29 649,428
06/23/2014 25.98 26.73 25.33 26.68 773,424
06/20/2014 25.74 26.16 25.59 25.96 773,843
06/19/2014 26.26 26.42 24.9 25.54 1,409,518
06/18/2014 26.23 26.4 25.94 26.29 339,876
06/17/2014 26.29 26.73 26.06 26.24 466,224
06/16/2014 26.48 26.59 26.12 26.37 392,132
06/13/2014 26.52 26.63 26.2 26.37 415,600
06/12/2014 26.5 26.54 26.16 26.4 440,975
06/11/2014 26.92 26.92 26.06 26.5 648,657
06/10/2014 26.29 27.42 25.99 27.02 859,337
06/09/2014 26.04 26.19 25.74 26.11 652,065
06/06/2014 26.27 26.55 25.79 26.21 775,353
06/05/2014 25.91 26.53 25.66 26.26 586,972
06/04/2014 25.52 25.74 25.1595 25.7 444,681
06/03/2014 26.71 26.86 25.68 25.76 685,171
06/02/2014 26.07 26.86 25.94 26.75 889,904
05/30/2014 25.89 26.45 25.68 25.82 950,183
05/29/2014 25.65 25.97 25.46 25.92 728,210
05/28/2014 26.18 26.45 25.53 25.55 1,167,043
05/27/2014 25.96 26.29 25.74 26.19 903,975
05/23/2014 25.26 25.88 24.98 25.8 714,684
05/22/2014 25.37 25.71 25.002 25.15 740,395
05/21/2014 25.06 25.51 24.97 25.43 693,838
05/20/2014 24.57 25.13 24.41 24.98 880,151
05/19/2014 23.8 24.7 23.8 24.65 652,397
05/16/2014 23.76 24.02 23.47 23.97 870,341
05/15/2014 24.2 24.305 23.57 23.83 1,124,491
05/14/2014 24.21 24.49 23.88 24.32 884,841
05/13/2014 23.86 24.28 23.86 24.14 1,160,745
05/12/2014 23.62 24.19 23.461 24.08 1,067,592
05/09/2014 23.43 23.66 22.95 23.52 865,265
05/08/2014 23.1 23.6 22.97 23.09 588,715
05/07/2014 23.81 24.16 22.48 22.88 2,311,591
05/06/2014 24.02 24.88 23.78 23.89 793,936
05/05/2014 24.52 24.72 23.65 23.98 1,248,487
05/02/2014 23.8 26.18 23.75 25.5 1,610,863
05/01/2014 24.26 24.66 23.82 23.85 799,664
04/30/2014 23.96 24.323 23.78 24.2 995,208
04/29/2014 23.82 25.19 23.8 24.02 1,716,880
04/28/2014 23.81 24.19 22.66 23.76 5,959,363
04/25/2014 26.53 26.8 25.94 25.98 1,911,200
04/24/2014 26.87 26.89 26.35 26.61 1,216,936
04/23/2014 26.56 26.77 26.19 26.71 1,594,428
04/22/2014 26.62 26.79 25.98 26.56 2,640,671
04/21/2014 26.53 27.08 26.53 26.79 1,667,230
04/17/2014 26.73 26.89 26.475 26.51 747,807
04/16/2014 25.68 26.82 25.68 26.81 1,274,333
04/15/2014 26.13 26.25 24.81 25.42 1,755,010
04/14/2014 26.46 26.66 25.85 26.13 1,599,790
04/11/2014 26.47 26.88 26.15 26.36 1,890,633
04/10/2014 27.75 28 26.64 26.75 978,753
04/09/2014 27.53 27.84 27.02 27.68 872,278
04/08/2014 26.6 27.48 26.42 27.4 660,399
04/07/2014 27.27 27.45 26.1 26.56 1,069,102
04/04/2014 27.57 27.92 26.96 27.46 758,918
04/03/2014 28.74 28.97 26.58 27.28 1,649,712
04/02/2014 29.45 29.7 28.71 28.93 950,004
04/01/2014 29.59 29.78 29.01 29.45 1,301,774
03/31/2014 29.37 29.88 29.13 29.35 747,856
03/28/2014 27.43 29.93 27.43 29.47 2,073,522
03/27/2014 29.3 29.31 26.53 27.41 2,450,824
03/26/2014 28.89 30 28.89 29.32 1,522,838
03/25/2014 28.05 28.98 27.93 28.91 842,763
03/24/2014 28.83 29.11 27.7 27.95 1,829,515
03/21/2014 29.11 29.49 28.55 28.71 1,111,908
03/20/2014 29.77 29.77 28.75 28.8 1,862,806
03/19/2014 29.36 30.41 29.126 29.84 2,461,252
03/18/2014 28.16 29.56 28.11 29.35 2,693,408
03/17/2014 26.99 27.16 26.85 27.03 1,265,408
03/14/2014 27.5 27.8 26.52 26.72 2,073,080
03/13/2014 27.61 28.19 27.21 27.73 3,058,970
03/12/2014 26.57 27.58 26.01 27.57 2,168,488
03/11/2014 26.51 26.925 26.25 26.56 1,585,211
03/10/2014 26.39 27.32 26.39 26.49 2,100,083
03/07/2014 28.28 28.63 26.25 26.5 2,841,180
03/06/2014 28.98 29.11 28.01 28.17 1,547,612
03/05/2014 29 29.06 28.55 28.79 1,214,271
03/04/2014 28.64 29.38 28.53 28.79 2,545,143
03/03/2014 27.94 28.67 27.81 28.4 3,321,984
02/28/2014 28.17 28.19 27.79 27.84 3,392,893
02/27/2014 30.07 30.12 28.015 28.09 4,060,836
02/26/2014 32.7 32.7 29.79 30.15 2,740,033
02/25/2014 32.48 32.81 31.75 32.5 845,040
02/24/2014 32 32.81 31.89 32.39 723,006
02/21/2014 32 32.16 31.86 32 1,051,678
02/20/2014 32.88 33 31.68 32 1,304,893
02/19/2014 32.9 33.68 32.81 32.88 1,736,613
02/18/2014 31.74 33.13 31.708 32.9 913,896
02/14/2014 31.56 31.68 31.08 31.67 513,467
02/13/2014 30.3 31.82 30.09 31.52 964,319
02/12/2014 30.27 30.56 30.15 30.38 1,126,815
02/11/2014 30.4 30.47 30.07 30.18 942,827
02/10/2014 31.42 31.42 30.14 30.24 1,148,134
02/07/2014 30.03 31.44 30.03 31.4 1,249,426
02/06/2014 29.53 29.81 29.24 29.79 482,682
02/05/2014 28.83 29.55 28.31 29.45 931,875
02/04/2014 28.17 28.8 28.08 28.7 1,391,384
02/03/2014 29.21 29.82 28.045 28.09 1,264,533
01/31/2014 29.29 29.57 28.73 29.34 986,985
01/30/2014 29.69 29.89 29.22 29.44 786,983
01/29/2014 30.2 30.35 29.3 29.4 1,257,795
01/28/2014 29.75 30.84 29.33 30.2 1,771,385
01/27/2014 29.9 30.03 29.14 29.2 1,582,112
01/24/2014 30.28 30.46 29.8 29.96 2,122,258
01/23/2014 32.32 32.44 29.2101 30.7 2,541,586
01/22/2014 33.65 33.86 32.59 32.94 1,656,239
01/21/2014 34.5 34.5 31.63 33 2,958,382
01/17/2014 33 34.49 32.87 33.68 2,384,755
01/16/2014 33.18 33.28 32.8 33 1,129,040
01/15/2014 32.83 33.39 32.65 33.07 1,037,789
01/14/2014 32.63 32.82 32.165 32.77 1,463,459
01/13/2014 32.64 32.78 32.08 32.66 1,083,610
01/10/2014 32.94 32.988 32.27 32.63 834,461
01/09/2014 32 33.59 32 32.54 1,450,780
01/08/2014 31.71 32.63 31.59 32.41 1,528,179
01/07/2014 30.47 31.39 30.32 31.26 1,159,097
01/06/2014 30.46 30.67 30.11 30.38 2,021,069
01/03/2014 30.08 30.72 30.06 30.27 593,274
01/02/2014 31.1 31.21 30.36 30.62 463,187
12/31/2013 31.19 32 31.045 31.5 852,932
12/30/2013 29.93 31.47 29.89 31 848,909
12/27/2013 30.2 30.58 29.76 29.93 350,856
12/26/2013 30.57 30.87 29.95 30.02 303,729
12/24/2013 29.96 30.7 29.6462 30.57 388,369
12/23/2013 29.85 30.03 29.8 29.96 377,211
12/20/2013 29.8 29.98 29.31 29.79 771,743
12/19/2013 29.3 29.77 28.87 29.7 517,693
12/18/2013 29.07 29.685 29.02 29.66 595,531
12/17/2013 29.41 29.59 28.93 28.93 366,439
12/16/2013 28.68 29.54 28.62 29.34 519,255
12/13/2013 29.52 30.12 29.28 29.51 465,208
12/12/2013 28.9 29.28 28.71 29.2 497,596
12/11/2013 29.4 29.82 28.92 28.94 1,206,990
12/10/2013 29.16 29.61 29.01 29.58 965,747
12/09/2013 29.8 29.8 29.12 29.43 648,623
12/06/2013 29.87 30.14 29.84 29.98 708,449
12/05/2013 29.99 30.18 29.37 29.47 861,116
12/04/2013 29.82 30.39 29.76 29.99 1,489,176
12/03/2013 30.01 30.05 29.41 29.91 1,189,507
12/02/2013 29.88 31.48 29.88 30 1,231,468
11/29/2013 29.52 29.98 29.28 29.69 475,519
11/27/2013 29.42 29.64 29.08 29.53 571,149
11/26/2013 28.93 29.42 28.91 29.28 812,547
11/25/2013 29.62 29.78 28.95 29 735,459
11/22/2013 29.16 29.62 29 29.59 853,016
11/21/2013 29 29.6 28.93 29.2 1,001,392
11/20/2013 29.15 29.76 28.92 29 1,160,970
11/19/2013 29.78 29.78 28.88 29.17 1,565,855
11/18/2013 28.5 30.73 28.47 29.67 4,258,099
11/15/2013 27.55 28.27 27.47 28.14 1,123,396
11/14/2013 26.92 27.65 26.85 27.51 1,563,924
11/13/2013 26.17 27.15 25.99 26.92 815,478
11/12/2013 26.43 26.52 25.86 26.18 717,915
11/11/2013 26.44 26.55 26 26.42 743,459
11/08/2013 25.89 26.59 25.855 26.38 982,642
11/07/2013 26.59 26.59 25.49 25.78 1,464,679
11/06/2013 26.85 27.08 26.47 26.58 539,875
11/05/2013 26.7 27.07 26.43 26.84 759,702
11/04/2013 26.58 26.87 26.41 26.75 579,980
11/01/2013 26.23 26.67 26.04 26.66 941,514
10/31/2013 26.73 26.75 26.04 26.21 786,603
10/30/2013 27.41 27.6 26.54 26.7 401,470
10/29/2013 26.81 27.44 26.44 27.42 637,908
10/28/2013 27.14 27.53 26.3 26.53 1,371,583
10/25/2013 27.3 28.11 25.93 27.1 1,410,977
10/24/2013 26.17 28.4 26.17 28.08 3,758,569
10/23/2013 27.11 27.11 25.36 26.47 2,408,741
10/22/2013 26.42 27.16 26.23 26.63 1,719,321
10/21/2013 26.56 26.6 26 26.18 998,818
10/18/2013 26.51 26.92 26.28 26.46 1,017,703
10/17/2013 25.95 26.5 25.9 26.26 1,004,672
10/16/2013 25.66 26.19 25.62 25.99 918,372
10/15/2013 25.7 25.74 25.3 25.45 668,355
10/14/2013 24.95 25.61 24.75 25.54 674,152
10/11/2013 25.06 25.19 24.7 24.98 480,979
10/10/2013 24.7 25.11 24.7 25 650,740
10/09/2013 23.88 24.57 23.85 24.43 1,154,239
10/08/2013 25.11 25.11 23.53 23.77 1,199,598
10/07/2013 25.16 25.4 25.06 25.16 480,413
10/04/2013 25.4 25.4 25.03 25.33 593,161
10/03/2013 25.61 25.9 25.21 25.37 943,741
10/02/2013 25 25.67 24.78 25.54 1,146,236
10/01/2013 24.92 25 24.84 25 741,706
09/30/2013 24.89 25 24.57 24.9 1,456,988
09/27/2013 24.6 25 24.6 24.9 1,143,503
09/26/2013 24.85 25 24.58 24.67 1,523,639
09/25/2013 23.7 24.74 23.65 24.64 2,982,905
09/24/2013 23.45 23.88 23.1701 23.52 555,846
09/23/2013 23.16 23.57 23.09 23.5 433,534
09/20/2013 24 24.08 23.06 23.09 2,349,595
09/19/2013 23.83 23.97 23.6 23.96 322,747
09/18/2013 24.01 24.01 23.25 23.83 879,205
09/17/2013 24.26 24.26 23.74 23.97 611,185
09/16/2013 24 24.5 24 24.2 1,501,818
09/13/2013 23.46 24 23.1 23.79 1,946,119
09/12/2013 22.94 23.34 22.61 23.29 1,162,126
09/11/2013 22.5 23 22.43 22.98 658,314
09/10/2013 22 22.69 22 22.69 1,010,923
09/09/2013 21.95 22.2 21.81 22 383,992
09/06/2013 21.6 21.93 21.22 21.77 578,634
09/05/2013 21.2 21.53 21.18 21.37 397,520
09/04/2013 21.3 21.43 20.76 21.16 704,372
09/03/2013 21.49 21.72 21.29 21.39 812,969
08/30/2013 21.91 21.91 20.91 21.23 1,171,520
08/29/2013 21.89 22.15 21.71 21.88 876,809
08/28/2013 22.18 22.41 21.66 21.95 666,267
08/27/2013 22.76 22.79 22.31 22.38 2,148,897
08/26/2013 23 23.24 22.76 23.06 732,228
08/23/2013 23.06 23.12 22.75 23 647,308
08/22/2013 22.69 23.29 22.5 23.1 911,332
08/21/2013 22.24 22.69 22.17 22.58 969,798
08/20/2013 22.31 22.52 22.08 22.44 680,303
08/19/2013 22.5 22.88 22.25 22.33 737,429
08/16/2013 22.34 22.79 22.25 22.49 751,380
08/15/2013 23.18 23.18 22.23 22.45 785,533
08/14/2013 23 23.44 22.85 23.41 1,279,712
08/13/2013 23.06 23.19 22.75 23 989,815
08/12/2013 21.91 22.99 21.814 22.95 1,263,851
08/09/2013 22.73 22.75 21.96 22 957,850
08/08/2013 22.17 23.02 22.17 22.9 1,123,924
08/07/2013 22.18 22.18 21.64 22.02 730,930
08/06/2013 22.55 22.77 21.91 22.18 1,359,468
08/05/2013 22.8 22.91 22.61 22.77 605,791
08/02/2013 22.74 22.935 22.53 22.93 577,414
08/01/2013 22.54 23.14 22.4399 22.82 1,258,624
07/31/2013 21.79 22.28 21.74 22.19 1,414,882
07/30/2013 21.97 22.095 21.75 21.75 905,375
07/29/2013 21.98 22.41 21.73 21.83 1,594,507
07/26/2013 21.8 22.08 21.77 21.99 1,100,719
07/25/2013 21.81 22.14 21.75 21.89 1,126,587
07/24/2013 22 22.11 21.705 21.75 1,492,581
07/23/2013 22.3 22.3 21.4 21.92 5,075,368
07/22/2013 22.85 22.85 21.92 22.67 2,830,650
07/19/2013 23.15 23.21 22.48 22.8 1,796,229
07/18/2013 23.52 23.6 22.98 23.25 1,305,172
07/17/2013 23.9 23.95 23.25 23.48 1,095,748
07/16/2013 24.27 24.42 23.97 23.99 1,379,389
07/15/2013 24 24.24 23.86 24.2 1,338,029
07/12/2013 24 24.13 23.74 24.01 752,359
07/11/2013 23.85 24.15 23.59 24.1 1,182,341
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?