Quantcast
EDUC

Educational Development Corporation Common Stock Historical Stock Prices

$7.23
*  
0.08
1.12%
Get EDUC Alerts
*Delayed - data as of Mar. 21, 2019 15:05 ET  -  Find a broker to begin trading EDUC now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    EDUC 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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.
15:05 7.15 7.65 7.13 7.23 9,610
03/20/2019 7.27 7.387 7.08 7.15 7,102
03/19/2019 7.46 7.52 7.27 7.29 21,432
03/18/2019 7.79 7.79 7.5038 7.55 4,189
03/15/2019 7.801 7.85 7.71 7.85 5,133
03/14/2019 7.88 7.88 7.7713 7.85 1,705
03/13/2019 7.7923 8.0451 7.7923 7.91 4,672
03/12/2019 8.01 8.01 7.76 7.77 5,807
03/11/2019 7.9113 7.9699 7.8942 7.91 4,049
03/08/2019 7.91 8.15 7.87 7.9 8,765
03/07/2019 8.1 8.12 7.83 7.98 4,603
03/06/2019 8.12 8.12 8.0301 8.1048 3,046
03/05/2019 8.1161 8.1161 8.005 8.1 2,582
03/04/2019 8.1 8.18 8.06 8.1 10,578
03/01/2019 8.19 8.19 8.05 8.082 5,338
02/28/2019 7.95 8.42 7.95 8.05 7,972
02/27/2019 8.225 8.3 8.15 8.16 2,755
02/26/2019 7.95 8.29 7.86 8.15 8,366
02/25/2019 7.88 7.9464 7.83 7.94 7,050
02/22/2019 8 8.05 7.82 8.05 12,904
02/21/2019 8.1 8.25 8.04 8.15 4,248
02/20/2019 8.39 8.39 8.12 8.13 8,947
02/19/2019 8.26 8.45 8.15 8.23 10,443
02/15/2019 8.3 8.4044 8.16 8.17 1,946
02/14/2019 8.21 8.61 8.1 8.11 6,857
02/13/2019 8.397 8.397 8.21 8.21 2,558
02/12/2019 8.4 8.7225 8.38 8.38 5,854
02/11/2019 8.85 8.8943 8.4 8.4 10,820
02/08/2019 8.99 8.99 8.85 8.85 1,173
02/07/2019 9.0332 9.0332 8.86 8.86 721
02/06/2019 8.7635 8.99 8.7635 8.85 5,215
02/05/2019 9 9 8.63 8.8 9,452
02/04/2019 8.47 8.5 8.31 8.5 3,073
02/01/2019 7.99 8.64 7.99 8.45 8,157
01/31/2019 7.91 8 7.75 7.97 16,611
01/30/2019 7.55 7.94 7.55 7.93 11,597
01/29/2019 7.77 7.9337 7.51 7.55 10,348
01/28/2019 7.95 8.0084 7.75 7.87 9,111
01/25/2019 8.14 8.83 7.95 8.06 7,787
01/24/2019 8.16 8.305 7.86 8.15 3,569
01/23/2019 8.24 8.7456 8.11 8.12 9,806
01/22/2019 8.05 8.688 8.03 8.2 13,407
01/18/2019 7.52 7.86 7.3173 7.86 16,797
01/17/2019 7.65 7.9515 7.37 7.37 16,344
01/16/2019 7.99 8.101 7.5 7.68 32,019
01/15/2019 8.5 8.5 7.34 7.84 33,026
01/14/2019 8.59 8.6306 8.55 8.55 7,812
01/11/2019 9.91 9.95 8.59 8.7 33,337
01/10/2019 10.1414 10.1414 9.5149 9.755 3,602
01/09/2019 10.453 10.453 10.03 10.2 3,393
01/08/2019 10.12 10.34 9.5475 10.2823 3,651
01/07/2019 10.8 11.0716 10.04 10.12 24,908
01/04/2019 8.6281 10.75 8.6281 10.74 21,420
01/03/2019 8.83 8.95 8.6369 8.71 4,548
01/02/2019 8.68 8.83 8.45 8.83 8,947
12/31/2018 8.74 8.795 8.45 8.53 9,192
12/28/2018 8.7561 8.8 8.5267 8.7363 3,631
12/27/2018 8.5 8.5 8.15 8.26 4,101
12/26/2018 8.47 8.65 8.189 8.41 8,580
12/24/2018 8.5 8.55 8.4312 8.55 1,658
12/21/2018 8.57 8.57 7.53 8.18 17,418
12/20/2018 8.66 9.1525 8.32 8.6 6,941
*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?

Smart Portfolio