Historical Stock Prices

EDU 
$26.52
*  
0.17
0.64%
Get EDU Alerts
*Delayed - data as of Apr. 24, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-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.
04/24/2015 26.66 27.09 26.49 26.52 1,378,100
04/23/2015 26.1 26.8 25.89 26.69 1,153,349
04/22/2015 25.54 26.14 25.24 26.09 1,326,230
04/21/2015 26.02 26.02 24.78 25.33 1,387,480
04/20/2015 23.95 25.03 23.84 24.68 1,531,927
04/17/2015 23.5 23.99 23.3 23.88 1,024,097
04/16/2015 23.92 24.1 23.72 23.84 805,605
04/15/2015 23.93 24.18 23.715 23.72 1,209,014
04/14/2015 24.52 24.74 23.63 23.93 1,533,349
04/13/2015 24.06 24.84 23.6 24.42 886,996
04/10/2015 25.65 25.78 24.37 24.52 994,178
04/09/2015 25.65 25.99 25.22 25.79 1,267,128
04/08/2015 24.75 25.73 24.63 25.71 1,297,261
04/07/2015 24.36 24.87 24.19 24.61 811,496
04/06/2015 24.16 24.41 24.01 24.3 783,926
04/02/2015 23.29 24.2 23.2001 24.04 1,799,772
04/01/2015 22.19 23.28 22.17 23.16 1,004,952
03/31/2015 22.81 22.87 22.15 22.17 811,387
03/30/2015 22.35 23.1 22.02 22.78 801,032
03/27/2015 22.1 22.26 21.91 22.17 520,955
03/26/2015 21.95 22.78 21.6101 22.2 1,025,971
03/25/2015 21.8 22.29 21.62 21.93 861,687
03/24/2015 22 22.14 21.905 21.98 945,487
03/23/2015 21.36 22.29 21.35 22 1,116,265
03/20/2015 20.77 21.56 20.715 21.46 786,997
03/19/2015 20.92 20.92 20.495 20.78 476,271
03/18/2015 21.37 21.44 20.89 21.04 618,992
03/17/2015 21.01 21.39 20.79 21.39 1,110,650
03/16/2015 20.61 21.1 20.5 20.98 654,747
03/13/2015 20.62 20.67 20.47 20.56 349,198
03/12/2015 20.55 20.77 20.44 20.57 851,549
03/11/2015 20.46 20.56 20.38 20.51 514,324
03/10/2015 20.36 20.55 20.1101 20.51 898,038
03/09/2015 20.33 20.56 20.25 20.53 658,864
03/06/2015 20.7 20.7 20.19 20.29 700,125
03/05/2015 20.03 20.775 20.02 20.66 874,269
03/04/2015 19.68 20.15 19.54 20 715,537
03/03/2015 19.36 19.7 19.1 19.68 653,270
03/02/2015 19.11 19.64 19.11 19.61 607,269
02/27/2015 19.69 19.69 18.88 19.16 584,076
02/26/2015 19.8 19.84 19.36 19.53 2,398,543
02/25/2015 20.42 20.477 19.73 19.84 633,029
02/24/2015 20.55 20.55 20.12 20.4 1,091,923
02/23/2015 20.06 20.66 19.99 20.58 1,390,577
02/20/2015 19.72 20.04 19.66 20.01 642,232
02/19/2015 19.23 19.9 19.23 19.8 870,060
02/18/2015 18.99 19.27 18.93 19.17 630,969
02/17/2015 18.78 19.05 18.78 19.05 519,014
02/13/2015 18.86 19.06 18.72 18.79 738,930
02/12/2015 18.61 19.005 18.61 18.78 621,826
02/11/2015 18.67 18.69 18.505 18.6 400,577
02/10/2015 18.77 18.77 18.48 18.63 933,203
02/09/2015 18.71 18.83 18.44 18.66 1,011,064
02/06/2015 18.47 18.68 18.4024 18.64 1,071,669
02/05/2015 18.59 18.73 18.385 18.52 1,041,003
02/04/2015 18.86 18.9 18.51 18.58 455,025
02/03/2015 18.51 18.93 18.31 18.66 904,154
02/02/2015 18.23 18.44 18.1 18.37 1,245,350
01/30/2015 18.23 18.49 18.12 18.29 687,152
01/29/2015 18.48 18.5 18.2108 18.4 831,605
01/28/2015 18.41 18.64 18.095 18.45 2,156,798
01/27/2015 18.6 18.66 18.26 18.45 3,415,834
01/26/2015 18.71 19.15 18.42 18.66 1,543,716
01/23/2015 19.12 19.24 18.3 18.63 2,366,755
01/22/2015 19.64 19.99 19.035 19.17 2,834,977
01/21/2015 20.06 20.15 19.16 19.56 3,126,720
01/20/2015 20.51 21.79 20.12 20.19 1,742,730
01/16/2015 20.45 20.82 20.38 20.51 1,238,837
01/15/2015 21.29 21.38 20.53 20.57 1,569,353
01/14/2015 21.23 21.34 21.02 21.21 741,228
01/13/2015 21.5 21.56 21.21 21.35 506,347
01/12/2015 20.89 21.35 20.76 21.33 1,075,622
01/09/2015 20.78 21.07 20.4 20.98 1,233,895
01/08/2015 20.49 20.89 20.4 20.77 420,952
01/07/2015 20.87 20.87 20.39 20.61 714,078
01/06/2015 20.79 20.91 20.03 20.66 958,309
01/05/2015 20.41 21.06 20.394 20.85 690,243
01/02/2015 20.61 20.67 20.19 20.42 346,581
12/31/2014 20.58 20.605 20.315 20.41 269,325
12/30/2014 20.21 20.5 20.18 20.45 624,667
12/29/2014 20.14 20.4 20.14 20.27 538,711
12/26/2014 20.53 20.53 20.08 20.19 202,675
12/24/2014 20.34 20.51 20.3 20.35 269,932
12/23/2014 20.46 20.65 20.39 20.39 398,202
12/22/2014 20.51 20.68 20.455 20.46 662,537
12/19/2014 20.4 20.73 20.28 20.55 1,599,020
12/18/2014 20.76 21.1076 20.2775 20.34 1,149,401
12/17/2014 20.53 20.73 20.09 20.53 589,032
12/16/2014 20.49 20.72 20.16 20.16 722,081
12/15/2014 21.06 21.22 20.6 20.64 611,921
12/12/2014 21.24 21.5 21.03 21.03 754,271
12/11/2014 21.04 21.59 20.86 21.36 1,075,687
12/10/2014 20.91 21.07 20.74 21.04 1,382,240
12/09/2014 20.52 20.97 20.48 20.92 834,132
12/08/2014 21.35 21.38 20.67 21 828,336
12/05/2014 21.78 21.8 21.31 21.36 564,039
12/04/2014 21.58 21.71 21.227 21.55 1,088,653
12/03/2014 21.79 21.88 21.39 21.41 561,444
12/02/2014 21.74 22.06 21.55 21.84 714,491
12/01/2014 22 22.04 21.4601 21.58 1,087,776
11/28/2014 22.21 22.4 22.07 22.12 332,458
11/26/2014 22.48 22.52 22.2 22.35 334,995
11/25/2014 22.43 22.51 22.31 22.39 447,290
11/24/2014 22.34 22.59 22.34 22.51 988,706
11/21/2014 22.68 22.83 22.3 22.34 1,117,985
11/20/2014 22.8 22.91 22.32 22.5 1,425,638
11/19/2014 22.29 22.84 22.03 22.76 1,853,907
11/18/2014 22.6 22.9 22.4 22.42 2,443,633
11/17/2014 22.29 22.95 22.29 22.8 1,874,637
11/14/2014 22.08 22.48 21.75 22.46 760,395
11/13/2014 21.79 22.12 21.63 22.09 865,807
11/12/2014 21.75 22.05 21.56 21.81 887,483
11/11/2014 21.67 22 21.5 21.84 1,174,648
11/10/2014 22.42 22.46 21.52 21.66 2,002,273
11/07/2014 22.38 22.61 22.02 22.35 1,008,269
11/06/2014 22.03 22.44 22 22.3 985,577
11/05/2014 21.97 22.19 21.68 21.95 1,573,003
11/04/2014 22 22.03 21.43 21.95 1,585,080
11/03/2014 21.73 22.04 21.42 22 834,029
10/31/2014 21.79 22.01 21.31 21.6 1,444,169
10/30/2014 21.5 21.72 21.43 21.51 1,329,392
10/29/2014 21.73 21.95 21.38 21.59 1,555,354
10/28/2014 21.41 21.77 21.22 21.58 1,286,338
10/27/2014 22.15 22.35 21.14 21.37 1,686,769
10/24/2014 20.57 22.46 20.51 22.35 2,831,825
10/23/2014 21.7 21.76 21.2 21.4 1,484,332
10/22/2014 21.48 21.76 21.2 21.36 1,173,725
10/21/2014 20.68 21.69 20.61 21.55 1,776,255
10/20/2014 20.84 21.285 20.805 21.11 1,358,327
10/17/2014 21.1 21.25 20.66 20.75 2,128,833
10/16/2014 20.57 21.25 20.36 21.05 1,662,004
10/15/2014 20.55 21.14 20.01 20.87 3,099,793
10/14/2014 21.91 22.22 20.95 22.01 1,499,339
10/13/2014 22.78 23.08 21.85 21.91 3,033,551
10/10/2014 23.22 23.53 22.74 22.75 1,193,267
10/09/2014 23.79 23.8 23.08 23.38 1,078,167
10/08/2014 23.24 23.77 22.57 23.77 1,298,426
10/07/2014 23.6 23.6 23.1 23.18 1,098,077
10/06/2014 23.82 23.92 23.47 23.59 1,263,176
10/03/2014 23.75 24.2 23.67 23.78 2,170,798
10/02/2014 23.08 23.86 23.0521 23.65 1,019,848
10/01/2014 23.25 23.82 22.88 23.06 1,629,370
09/30/2014 22.38 23.32 22.24 23.2 2,642,337
09/29/2014 22.02 22.38 21.92 22.32 870,876
09/26/2014 22.04 22.28 21.84 22.14 1,193,854
09/25/2014 21.81 22.1 21.78 21.81 1,496,646
09/24/2014 21.93 21.98 21.77 21.8 651,783
09/23/2014 21.85 22.18 21.66 21.9 905,750
09/22/2014 21.79 22.06 21.68 21.93 1,348,108
09/19/2014 21.91 21.995 21.68 21.79 2,033,851
09/18/2014 22.22 22.31 21.88 21.91 1,651,540
09/17/2014 22.11 22.25 21.94 22.15 845,343
09/16/2014 21.87 22.28 21.73 22.12 1,281,002
09/15/2014 22.3 22.33 21.73 21.92 1,310,672
09/12/2014 22.59 22.59 22.28 22.42 835,810
09/11/2014 22.33 22.6 22.29 22.6 1,099,254
09/10/2014 22.5 22.6 22.29 22.46 830,319
09/09/2014 22.73 22.79 22.45 22.51 744,490
09/08/2014 22.83 23.01 22.595 22.68 734,365
09/05/2014 22.75 23.06 22.73 22.93 1,298,910
09/04/2014 22.94 22.96 22.745 22.8 674,296
09/03/2014 22.88 23.025 22.67 22.77 983,567
09/02/2014 22.85 22.9 22.6 22.7 1,721,377
08/29/2014 22.98 22.98 22.73 22.81 739,294
08/28/2014 23 23.16 22.68 22.92 1,478,951
08/27/2014 22.94 23.7 22.9 23.1 3,345,943
08/26/2014 22.3 22.8 22.21 22.66 2,015,505
08/25/2014 22.17 22.41 22 22.41 1,283,095
08/22/2014 21.87 22.12 21.79 22.11 961,404
08/21/2014 22.27 22.27 21.75 21.86 1,996,222
08/20/2014 22.25 22.285 22.03 22.27 1,196,267
08/19/2014 22 22.4 21.97 22.25 1,413,111
08/18/2014 21.5 22.46 21.441 21.94 2,268,741
08/15/2014 21.02 21.355 21 21.27 1,228,551
08/14/2014 20.6 21.01 20.6 20.92 1,085,539
08/13/2014 20.45 20.8 20.4 20.69 2,123,804
08/12/2014 19.51 20.62 19.51 20.45 2,348,701
08/11/2014 19.18 19.72 19.05 19.54 1,006,951
08/08/2014 19.2 19.26 18.96 19.18 888,440
08/07/2014 19 19.27 18.76 19.19 1,522,702
08/06/2014 18.96 19.16 18.86 18.92 995,584
08/05/2014 19 19.19 18.8 18.92 1,668,148
08/04/2014 19.32 19.32 18.74 19.12 2,891,646
08/01/2014 19.5 19.55 18.811 19.27 1,910,496
07/31/2014 19.86 19.94 19.5 19.55 1,753,678
07/30/2014 19.29 20.14 19.15 19.78 2,332,226
07/29/2014 19.63 19.66 18.89 19.03 2,825,105
07/28/2014 19.68 19.75 19.41 19.59 1,356,930
07/25/2014 19.46 19.55 19.3 19.4 2,534,260
07/24/2014 20.52 20.55 18.88 19.39 5,346,683
07/23/2014 21.1 21.36 20.42 20.53 4,119,095
07/22/2014 21.96 22.3 20.31 21.01 9,006,571
07/21/2014 24.3 24.4 23.88 24.2 1,907,599
07/18/2014 24.31 24.6 24.11 24.39 1,593,147
07/17/2014 24.9 25.47 24.27 24.32 1,364,146
07/16/2014 24.7 25.36 24.69 24.92 475,565
07/15/2014 25.92 25.92 24.55 24.7 1,004,436
07/14/2014 25.91 26.4 25.74 26.01 351,926
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
*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?