EDUC

Educational Development Corporation Historical Stock Prices

$4.69
*  
0.03
0.64%
Get EDUC Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  4.76  4.82  4.58  4.69 12,168
12/24/2014 4.76 4.82 4.58 4.69 12,168
12/23/2014 4.67 4.742 4.66 4.66 3,684
12/22/2014 4.57 4.78 4.48 4.66 10,534
12/19/2014 4.8 4.8 4.57 4.58 3,155
12/18/2014 4.85 4.85 4.4601 4.77 13,910
12/17/2014 4.72 4.75 4.72 4.75 302
12/16/2014 4.55 4.75 4.4101 4.59 8,947
12/15/2014 4.68 4.68 4.59 4.6 4,060
12/12/2014 4.63 4.75 4.63 4.7485 3,637
12/11/2014 4.84 4.84 4.623 4.715 4,601
12/10/2014 4.71 4.84 4.71 4.84 276
12/09/2014 4.76 4.88 4.63 4.85 19,678
12/08/2014 4.87 4.88 4.82 4.87 12,079
12/05/2014 4.85 4.86 4.6 4.7646 6,802
12/04/2014 4.62 4.8391 4.62 4.8391 11,529
12/03/2014 4.26 4.7 4.26 4.69 49,222
12/02/2014 4.2799 4.28 4.2352 4.256 7,723
12/01/2014 4.27 4.3 4.22 4.28 5,506
11/28/2014 4.26 4.32 4.22 4.22 3,815
11/26/2014 4.26 4.31 4.23 4.24 5,323
11/25/2014 4.25 4.38 4.22 4.22 28,278
11/24/2014 4.26 4.36 4.23 4.26 15,472
11/21/2014 4.26 4.34 4.2405 4.27 4,135
11/20/2014 4.21 4.39 4.1 4.18 68,562
11/19/2014 4.2385 4.2385 4.2385 4.2385 200
11/18/2014 4.25 4.28 4.2 4.2 2,551
11/17/2014 4.369 4.369 4.16 4.22 11,820
11/14/2014 4.22 4.36 4.15 4.29 10,329
11/13/2014 4.29 4.5 4.19 4.22 51,583
11/12/2014 4.2 4.212 4.2 4.212 1,401
11/11/2014 4.25 4.36 4.13 4.15 2,423
11/10/2014 4.21 4.43 4.11 4.22 62,185
11/07/2014 4.42 4.47 4.12 4.12 36,498
11/06/2014 4.29 4.43 4.26 4.32 33,603
11/05/2014 4.32 4.35 4.2 4.25 6,731
11/04/2014 4.4 4.41 4.33 4.33 6,599
11/03/2014 4.25 4.41 4.25 4.3999 1,823
10/31/2014 4.37 4.37 4.3 4.37 632
10/30/2014 4.41 4.42 4.24 4.3 834
10/29/2014 4.24 4.42 4.22 4.383 2,809
10/28/2014 4.33 4.62 4.22 4.22 8,978
10/27/2014 4.22 4.2884 4.22 4.2884 1,754
10/24/2014 4.2201 4.4799 4.22 4.22 3,225
10/23/2014 4.21 4.268 4.21 4.268 977
10/22/2014 4.36 4.4612 4.17 4.17 10,408
10/21/2014 4.33 4.4999 4.33 4.4065 1,105
10/20/2014 4.16 4.35 4.16 4.35 3,515
10/17/2014 4.07 4.22 4.07 4.16 5,888
10/16/2014 4.5 4.54 3.9255 4.04 35,287
10/15/2014 4.6 4.82 4.48 4.66 25,281
10/14/2014 4.45 4.48 4.45 4.48 5,053
10/13/2014 4.37 4.43 4.37 4.43 3,797
10/10/2014 4.39 4.44 4.37 4.37 1,539
10/09/2014 4.42 4.431 4.4 4.41 3,349
10/08/2014 4.4201 4.4201 4.4201 4.4201 207
10/07/2014 4.39 4.39 4.39 4.39 00
10/06/2014 4.38 4.4 4.37 4.39 4,537
10/03/2014 4.4 4.575 4.35 4.41 4,272
10/02/2014 4.32 4.327 4.31 4.327 700
10/01/2014 4.6 4.6 4.31 4.31 8,674
09/30/2014 4.652 4.652 4.652 4.652 772
09/29/2014 4.7 4.7 4.55 4.62 5,034
09/26/2014 4.75 4.9 4.72 4.72 5,128
09/25/2014 4.83 4.83 4.83 4.83 00
09/24/2014 4.83 4.83 4.8 4.83 1,166
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?