EDUC

Educational Development Corporation Common Stock Historical Stock Prices

$12.62
*  
0.02
0.16%
Get EDUC Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading EDUC now
Exchange: NASDAQ
Industry: Consumer Durables
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 20-FEB-2016 TO 20-MAY-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.
16:00 12.62 12.65 12.55 12.62 4,621
05/20/2016 12.9614 12.9614 12.6 12.64 4,935
05/19/2016 12.705 13.05 12.705 12.99 3,280
05/18/2016 12.88 12.97 12.74 12.95 6,468
05/17/2016 12.96 13.01 12.53 12.79 3,789
05/16/2016 12.93 13.13 12.93 13.05 10,485
05/13/2016 12.73 13.1442 12.53 13.0899 18,167
05/12/2016 13.18 13.18 12.54 12.85 20,127
05/11/2016 12.71 13.24 12.5946 13.24 5,399
05/10/2016 13.4098 13.4098 12.872 12.88 4,061
05/09/2016 13.64 13.69 13.1001 13.5399 26,836
05/06/2016 12.62 13.49 12.5297 13.47 13,212
05/05/2016 11.85 12.9399 11.7974 12.51 14,853
05/04/2016 11.92 12.1999 11.52 11.78 15,314
05/03/2016 13.41 13.41 11.67 11.97 33,848
05/02/2016 14.18 14.592 13.26 13.41 15,295
04/29/2016 14.32 14.32 14.11 14.12 3,491
04/28/2016 14.3399 14.3399 14.13 14.33 11,007
04/27/2016 14.27 14.34 14.11 14.28 11,579
04/26/2016 14.27 14.34 14.11 14.34 9,748
04/25/2016 14.27 14.3 14.01 14.275 13,607
04/22/2016 14.65 15.03 14.1 14.12 20,765
04/21/2016 13.85 14.67 13.81 14.6 23,837
04/20/2016 13.7893 13.88 13.71 13.8 7,386
04/19/2016 13.7 13.87 13.61 13.7699 10,244
04/18/2016 13.65 13.8 13.51 13.56 8,174
04/15/2016 13.67 13.87 13.52 13.67 19,872
04/14/2016 13.49 13.72 13.43 13.45 9,304
04/13/2016 13.71 13.73 12.0401 13.46 30,414
04/12/2016 13.74 13.8 13.1501 13.7 10,948
04/11/2016 13.62 14.75 13.54 13.61 15,731
04/08/2016 13.82 13.82 13.26 13.62 17,485
04/07/2016 13.77 14.0899 13.52 13.71 17,320
04/06/2016 13.8 14.1 13.0601 13.77 18,897
04/05/2016 13.77 13.9 12.81 13.9 18,322
04/04/2016 14.05 14.05 13.77 13.82 10,879
04/01/2016 14.07 14.3717 13.8201 13.94 18,249
03/31/2016 12.99 14.3876 12.99 14.03 35,179
03/30/2016 12.64 12.99 12.64 12.99 14,513
03/29/2016 12.36 12.66 11.99 12.48 9,324
03/28/2016 12.23 12.61 11.3301 12.2001 63,202
03/24/2016 11.63 12.44 11.3181 12.38 10,653
03/23/2016 11.62 11.99 11.24 11.79 22,700
03/22/2016 12.15 12.3 11.28 11.64 33,747
03/21/2016 12.4 12.8019 12.03 12.32 14,060
03/18/2016 12.29 12.75 12.25 12.44 26,699
03/17/2016 12.49 12.69 12.2103 12.45 15,385
03/16/2016 12.389 12.54 12.11 12.39 25,626
03/15/2016 12.29 12.59 12.21 12.38 20,033
03/14/2016 11.7 12.28 11.5601 12.23 49,821
03/11/2016 11.95 12.2099 11.51 11.51 23,660
03/10/2016 12.36 12.36 11.87 12.02 6,557
03/09/2016 11.98 12.417 11.78 12.28 15,919
03/08/2016 10.91 12.89 10.9 11.94 42,979
03/07/2016 11.8 11.8 11.03 11.18 14,925
03/04/2016 11.75 11.99 11.36 11.55 23,003
03/03/2016 11.85 12.35 11.75 11.76 26,923
03/02/2016 11.69 12.05 11.47 11.8 15,927
03/01/2016 11.44 12.0099 11.44 11.8599 10,614
02/29/2016 11.02 11.61 11.02 11.34 24,172
02/26/2016 11.07 11.7665 11 11.47 20,371
02/25/2016 11.97 12.03 10.81 11.28 20,267
02/24/2016 11.69 12.32 11.6001 11.96 20,154
02/23/2016 13.06 13.4 11.2501 12.15 50,244
02/22/2016 11.2 13.02 11.105 12.62 56,307
*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?