Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Educational Dev Cp (NQ: EDUC )

2.030 +0.020 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 1.446 1.517 1.446 1.485 19,536 +0.04(+2.70%)
Apr 29, 2009 1.313 1.446 1.313 1.446 7,294 +0.14(+11.00%)
Apr 28, 2009 1.417 1.420 1.302 1.302 8,599 -0.10(-7.23%)
Apr 27, 2009 1.276 1.433 1.276 1.404 21,594 +0.11(+8.67%)
Apr 24, 2009 1.193 1.292 1.193 1.292 15,214 +0.18(+16.71%)
Apr 22, 2009 1.094 1.107 1.107 1.107 34,551 +0.01(+1.19%)
Apr 17, 2009 1.095 1.095 1.094 1.094 2,303 +0.04(+3.70%)
Apr 15, 2009 1.068 1.068 1.042 1.055 1,151 -0.06(-5.15%)
Apr 14, 2009 1.237 1.256 1.078 1.112 7,678 -0.10(-8.17%)
Apr 13, 2009 1.227 1.227 0.9773 1.211 10,699 -0.01(-1.06%)
Apr 09, 2009 1.058 1.224 0.9377 1.224 46,210 +0.20(+18.99%)
Apr 08, 2009 1.107 1.107 1.029 1.029 767 -0.14(-11.83%)
Apr 07, 2009 1.167 1.167 1.167 1.167 767 +0.13(+12.00%)
Apr 06, 2009 0.9638 1.076 0.9638 1.042 11,133 +0.01(+0.50%)
Apr 03, 2009 1.042 1.042 1.037 1.037 1,151 +0.07(+7.28%)
Apr 02, 2009 0.9664 0.9664 0.9664 0.9664 3,462 +0.01(+1.09%)
Mar 31, 2009 0.9560 0.9560 0.9560 0.9560 767 -0.08(-8.02%)
Mar 26, 2009 1.042 1.042 1.037 1.039 1,151 +0.08(+8.72%)
Mar 24, 2009 0.9534 0.9560 0.9560 0.9560 0 -0.06(-5.90%)
Mar 20, 2009 1.016 1.016 1.016 1.016 0 +0.06(+5.83%)
Mar 19, 2009 1.011 1.013 0.9599 0.9599 3,263 +0.01(+0.96%)
Mar 18, 2009 0.9586 0.9586 0.9508 0.9508 4,990 +0.00(+0.00%)
Mar 12, 2009 0.9508 0.9508 0.9508 0.9508 9,981 +0.00(+0.00%)
Mar 11, 2009 0.9091 0.9508 0.9091 0.9508 14,972 +0.11(+13.71%)
Mar 10, 2009 0.9117 0.9482 0.8361 0.8361 7,678 +0.02(+1.90%)
Mar 09, 2009 0.9117 0.9117 0.8075 0.8205 16,031 -0.08(-9.22%)
Mar 06, 2009 0.9117 0.9117 0.8856 0.9039 9,789 +0.01(+1.46%)
Mar 05, 2009 0.9638 0.9638 0.8726 0.8908 27,203 +0.02(+1.78%)
Mar 04, 2009 0.8987 0.8987 0.8752 0.8752 11,824 -0.05(-5.08%)
Mar 02, 2009 0.9742 0.9742 0.9221 0.9221 3,850 -0.01(-1.12%)
Feb 26, 2009 0.9325 0.9325 0.9325 0.9325 0 +0.03(+3.17%)
Feb 25, 2009 0.9039 0.9039 0.9039 0.9039 383 +0.00(+0.29%)
Feb 24, 2009 0.9872 0.9872 0.8830 0.9013 5,390 +0.04(+4.53%)
Feb 23, 2009 1.000 1.000 0.8231 0.8622 18,573 -0.08(-8.06%)
Feb 20, 2009 0.8257 0.9442 0.8257 0.9377 6,914 -0.04(-4.00%)
Feb 19, 2009 0.9742 0.9768 0.9742 0.9768 16,315 +0.00(+0.00%)
Feb 18, 2009 0.8596 0.9768 0.8596 0.9768 8,100 +0.00(+0.00%)
Feb 17, 2009 0.9742 0.9768 0.9742 0.9768 7,463 +0.07(+8.11%)
Feb 13, 2009 0.9403 0.9403 0.8726 0.9036 27,107 -0.03(-2.83%)
Feb 12, 2009 0.9299 0.9325 0.9299 0.9299 767 -0.11(-10.30%)
Feb 11, 2009 1.037 1.037 1.037 1.037 1,919 +0.11(+11.80%)
Feb 10, 2009 0.9273 0.9273 0.9273 0.9273 383 -0.02(-2.47%)
Feb 06, 2009 0.9117 0.9508 0.9508 0.9508 4,990 +0.08(+8.96%)
Feb 05, 2009 0.8726 0.8726 0.8726 0.8726 0 +0.00(+0.00%)
Feb 04, 2009 0.9716 0.9716 0.8726 0.8726 3,071 -0.01(-1.18%)
Feb 03, 2009 0.8830 0.8830 0.8830 0.8830 1,919 -0.01(-1.17%)
Feb 02, 2009 0.9768 0.9768 0.8544 0.8935 8,699 -0.14(-13.82%)
Jan 26, 2009 0.9768 1.037 1.037 1.037 30,328 +0.00(+0.00%)
Jan 23, 2009 1.042 1.042 0.9794 1.037 6,084 -0.02(-1.73%)
Jan 22, 2009 1.065 1.065 1.039 1.055 8,948 +0.04(+3.85%)
Jan 16, 2009 1.024 1.016 1.016 1.016 5,374 +0.01(+1.30%)
Jan 15, 2009 1.003 1.003 1.003 1.003 3,604 +0.04(+4.05%)
Jan 12, 2009 0.9638 0.9638 0.9638 0.9638 0 -0.01(-1.33%)
Jan 08, 2009 0.9768 0.9768 0.9768 0.9768 383 -0.07(-6.25%)
Jan 05, 2009 1.042 1.042 1.042 1.042 767 +0.08(+8.11%)
Dec 31, 2008 1.055 0.9638 0.9638 0.9638 12,284 +0.03(+2.78%)
Dec 30, 2008 0.9716 1.005 0.8153 0.9377 116,453 -0.09(-8.63%)
Dec 29, 2008 1.042 1.042 0.9377 1.026 8,146 -0.04(-3.67%)
Dec 22, 2008 1.065 1.065 1.065 1.065 0 -0.04(-3.31%)
Dec 19, 2008 1.104 1.163 0.9169 1.102 17,291 +0.18(+20.17%)
Dec 18, 2008 1.042 1.042 0.9169 0.9169 4,518 +0.01(+0.57%)
Dec 17, 2008 1.026 1.029 0.9117 0.9117 7,827 +0.05(+5.74%)
Dec 16, 2008 1.026 1.026 0.8596 0.8622 19,521 -0.04(-4.06%)
Dec 15, 2008 0.9273 0.9273 0.8596 0.8987 5,451 -0.10(-9.69%)
Dec 12, 2008 0.8596 0.9950 0.8575 0.9950 14,204 +0.03(+2.96%)
Dec 11, 2008 0.9700 0.9700 0.9664 0.9664 2,883 -0.04(-3.64%)
Dec 10, 2008 1.063 1.063 1.003 1.003 3,071 +0.09(+10.32%)
Dec 09, 2008 0.8987 1.094 0.8856 0.9091 6,073 -0.24(-20.68%)
Dec 08, 2008 0.9898 1.157 0.9898 1.146 8,196 +0.10(+10.00%)
Dec 04, 2008 1.144 1.042 1.042 1.042 39,925 +0.00(+0.00%)
Dec 03, 2008 1.039 1.042 1.013 1.042 9,175 +0.04(+3.63%)
Dec 02, 2008 1.016 1.016 0.8856 1.005 15,348 +0.09(+10.28%)
Dec 01, 2008 0.8101 0.9768 0.8101 0.9117 12,684 -0.07(-6.66%)
Nov 28, 2008 0.8427 0.9768 0.8427 0.9768 6,388 -0.01(-1.06%)
Nov 26, 2008 0.9872 0.9872 0.9872 0.9872 383 +0.14(+16.98%)
Nov 24, 2008 0.8153 0.8440 0.8440 0.8440 1,919 -0.13(-13.66%)
Nov 21, 2008 0.9768 0.9898 0.8492 0.9775 6,142 +0.10(+11.69%)
Nov 20, 2008 0.9586 0.9586 0.8752 0.8752 1,151 -0.04(-4.00%)
Nov 18, 2008 0.8257 0.9117 0.9117 0.9117 12,668 -0.03(-2.78%)
Nov 17, 2008 0.9586 1.042 0.8726 0.9377 29,180 -0.10(-10.00%)
Nov 14, 2008 1.042 1.042 1.042 1.042 1,097 -0.00(-0.25%)
Nov 13, 2008 1.050 1.050 1.042 1.045 1,535 -0.06(-5.65%)
Nov 12, 2008 1.141 1.141 1.107 1.107 2,691 +0.01(+0.47%)
Nov 11, 2008 1.102 1.102 1.102 1.102 383 +0.02(+1.93%)
Nov 06, 2008 1.086 1.081 1.081 1.081 12,668 -0.06(-5.07%)
Nov 04, 2008 1.068 1.139 1.139 1.139 9,597 -0.02(-1.76%)
Oct 30, 2008 1.073 1.159 1.159 1.159 24,953 +0.09(+8.54%)
Oct 29, 2008 0.9950 1.068 0.9950 1.068 4,825 +0.07(+7.33%)
Oct 27, 2008 1.042 0.9950 0.9950 0.9950 4,222 -0.05(-4.50%)
Oct 23, 2008 1.042 1.042 1.042 1.042 0 +0.00(+0.00%)
Oct 22, 2008 1.050 1.050 1.042 1.042 11,835 +0.00(+0.25%)
Oct 20, 2008 1.039 1.039 1.039 1.039 0 +0.00(+0.00%)
Oct 17, 2008 1.045 1.045 1.039 1.039 1,919 -0.00(-0.25%)
Oct 16, 2008 1.042 1.042 1.042 1.042 3,839 +0.01(+1.26%)
Oct 15, 2008 1.029 1.029 1.029 1.029 4,084 +0.09(+9.73%)
Oct 14, 2008 0.9377 0.9377 0.9377 0.9377 0 +0.00(+0.00%)
Oct 13, 2008 1.042 1.042 0.9377 0.9377 15,859 +0.00(+0.00%)
Oct 10, 2008 1.068 1.164 0.8596 0.9377 7,678 -0.23(-20.00%)
Oct 09, 2008 1.172 1.172 1.172 1.172 12,185 +0.08(+7.14%)
Oct 08, 2008 1.071 1.226 1.068 1.094 13,475 +0.02(+1.94%)
Oct 06, 2008 1.073 1.073 1.073 1.073 0 -0.10(-8.65%)
Oct 03, 2008 1.172 1.175 1.172 1.175 5,566 -0.01(-0.88%)
Oct 02, 2008 1.185 1.185 1.185 1.185 38,282 +0.00(+0.00%)
Oct 01, 2008 1.185 1.185 1.185 1.185 25,337 +0.12(+10.97%)
Sep 29, 2008 1.146 1.068 1.068 1.068 2,687 -0.18(-14.58%)
Sep 26, 2008 1.248 1.250 1.248 1.250 1,151 -0.03(-2.04%)
Sep 25, 2008 1.276 1.276 1.276 1.276 4,606 -0.09(-6.49%)
Sep 24, 2008 1.365 1.368 1.365 1.365 1,535 +0.05(+3.46%)
Sep 22, 2008 1.319 1.319 1.319 1.319 0 +0.15(+12.56%)
Sep 19, 2008 1.172 1.172 1.172 1.172 1,727 -0.18(-13.46%)
Sep 18, 2008 1.355 1.355 1.355 1.355 0 +0.00(+0.00%)
Sep 17, 2008 1.172 1.381 1.159 1.355 4,311 +0.05(+4.00%)
Sep 16, 2008 1.276 1.416 1.250 1.302 46,594 -0.11(-7.92%)
Sep 15, 2008 1.414 1.414 1.414 1.414 383 +0.00(+0.00%)
Sep 12, 2008 1.366 1.414 1.287 1.414 21,978 +0.09(+6.47%)
Sep 11, 2008 1.355 1.355 1.328 1.328 10,173 -0.01(-0.58%)
Sep 10, 2008 1.336 1.478 1.328 1.336 5,631 -0.10(-6.73%)
Sep 09, 2008 1.433 1.435 1.433 1.433 14,204 +0.00(+0.00%)
Sep 05, 2008 1.433 1.433 1.433 1.433 1,919 +0.10(+7.63%)
Sep 04, 2008 1.331 1.331 1.331 1.331 383 -0.10(-7.09%)
Sep 02, 2008 1.349 1.433 1.433 1.433 11,133 +0.05(+3.97%)
Aug 29, 2008 1.430 1.430 1.378 1.378 1,984 -0.05(-3.47%)
Aug 27, 2008 1.427 1.427 1.427 1.427 0 -0.07(-4.53%)
Aug 26, 2008 1.469 1.495 1.469 1.495 1,535 +0.03(+1.77%)
Aug 25, 2008 1.469 1.469 1.469 1.469 383 +0.09(+6.42%)
Aug 22, 2008 1.378 1.381 1.378 1.381 767 +0.04(+2.91%)
Aug 21, 2008 1.355 1.407 1.341 1.341 3,071 -0.03(-2.46%)
Aug 20, 2008 1.370 1.375 1.336 1.375 2,687 +0.01(+0.38%)
Aug 19, 2008 1.336 1.370 1.336 1.370 9,213 -0.01(-0.94%)
Aug 18, 2008 1.383 1.383 1.383 1.383 383 -0.02(-1.67%)
Aug 15, 2008 1.485 1.485 1.407 1.407 767 +0.05(+3.85%)
Aug 14, 2008 1.420 1.420 1.355 1.355 23,821 -0.03(-2.07%)
Aug 13, 2008 1.383 1.383 1.383 1.383 0 +0.00(+0.00%)
Aug 12, 2008 1.407 1.407 1.383 1.383 4,222 +0.01(+0.57%)
Aug 11, 2008 1.388 1.388 1.375 1.375 8,108 +0.01(+0.57%)
Aug 08, 2008 1.368 1.368 1.368 1.368 767 +0.02(+1.35%)
Aug 07, 2008 1.368 1.368 1.349 1.349 3,743 -0.01(-0.38%)
Aug 06, 2008 1.355 1.355 1.355 1.355 0 +0.00(+0.00%)
Aug 05, 2008 1.339 1.456 1.339 1.355 7,152 -0.04(-2.62%)
Aug 04, 2008 1.412 1.496 1.336 1.391 2,495 +0.01(+0.56%)
Aug 01, 2008 1.417 1.532 1.383 1.383 7,225 +0.04(+2.71%)
Jul 31, 2008 1.412 1.417 1.328 1.347 6,142 +0.02(+1.37%)
Jul 30, 2008 1.328 1.328 1.328 1.328 0 +0.00(+0.00%)
Jul 29, 2008 1.328 1.340 1.328 1.328 16,008 -0.04(-2.86%)
Jul 28, 2008 1.355 1.368 1.355 1.368 8,426 +0.05(+3.96%)
Jul 25, 2008 1.357 1.357 1.315 1.315 2,687 -0.01(-0.98%)
Jul 24, 2008 1.401 1.407 1.328 1.328 1,919 -0.09(-6.08%)
Jul 23, 2008 1.420 1.420 1.347 1.414 8,284 +0.10(+7.95%)
Jul 22, 2008 1.315 1.347 1.310 1.310 5,716 -0.15(-10.18%)
Jul 21, 2008 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Jul 18, 2008 1.336 1.459 1.336 1.459 5,086 +0.12(+8.74%)
Jul 17, 2008 1.354 1.355 1.341 1.341 4,345 -0.01(-0.96%)
Jul 16, 2008 1.355 1.355 1.355 1.355 11,624 +0.00(+0.00%)
Jul 15, 2008 1.355 1.355 1.355 1.355 0 +0.00(+0.00%)
Jul 14, 2008 1.302 1.375 1.300 1.355 42,609 +0.08(+6.24%)
Jul 11, 2008 1.381 1.382 1.263 1.275 33,864 -0.24(-15.61%)
Jul 10, 2008 1.368 1.511 1.368 1.511 2,829 -0.02(-1.36%)
Jul 09, 2008 1.533 1.533 1.532 1.532 1,973 +0.15(+11.19%)
Jul 08, 2008 1.407 1.417 1.355 1.377 3,455 -0.16(-10.37%)
Jul 07, 2008 1.537 1.537 1.537 1.537 0 +0.00(+0.00%)
Jul 04, 2008 1.537 1.537 1.537 1.537 0 +0.00(+0.00%)
Jul 03, 2008 1.537 1.537 1.537 1.537 0 +0.00(+0.00%)
Jul 02, 2008 1.430 1.558 1.430 1.537 18,684 +0.17(+12.38%)
Jul 01, 2008 1.409 1.409 1.368 1.368 8,445 -0.02(-1.32%)
Jun 30, 2008 1.391 1.407 1.386 1.386 1,535 -0.05(-3.27%)
Jun 27, 2008 1.519 1.519 1.360 1.433 7,678 +0.04(+3.00%)
Jun 26, 2008 1.391 1.391 1.391 1.391 1,151 -0.03(-2.02%)
Jun 25, 2008 1.420 1.420 1.420 1.420 1,535 -0.04(-2.85%)
Jun 24, 2008 1.461 1.461 1.459 1.461 1,151 +0.00(+0.00%)
Jun 23, 2008 1.461 1.461 1.461 1.461 0 +0.00(+0.00%)
Jun 20, 2008 1.526 1.526 1.461 1.461 4,983 -0.03(-1.92%)
Jun 19, 2008 1.409 1.490 1.407 1.490 4,983 +0.01(+0.95%)
Jun 18, 2008 1.482 1.485 1.433 1.476 4,280 -0.01(-0.60%)
Jun 17, 2008 1.448 1.498 1.438 1.485 6,595 +0.02(+1.60%)
Jun 16, 2008 1.446 1.498 1.443 1.461 14,784 -0.09(-5.56%)
Jun 13, 2008 1.576 1.579 1.547 1.547 42,406 +0.10(+6.64%)
Jun 12, 2008 1.451 1.451 1.451 1.451 767 -0.14(-8.69%)
Jun 11, 2008 1.586 1.589 1.586 1.589 4,848 -0.02(-1.42%)
Jun 10, 2008 1.612 1.612 1.612 1.612 0 +0.00(+0.00%)
Jun 09, 2008 1.355 1.612 1.355 1.612 5,758 -0.03(-1.78%)
Jun 06, 2008 1.641 1.641 1.641 1.641 0 +0.00(+0.00%)
Jun 05, 2008 1.641 1.641 1.641 1.641 0 +0.00(+0.00%)
Jun 04, 2008 1.641 1.641 1.641 1.641 26,489 -0.00(-0.16%)
Jun 03, 2008 1.641 1.657 1.641 1.644 10,042 +0.00(+0.16%)
Jun 02, 2008 1.592 1.641 1.576 1.641 6,142 +0.07(+4.30%)
May 30, 2008 1.451 1.573 1.451 1.573 3,458 +0.04(+2.37%)
May 29, 2008 1.657 1.659 1.534 1.537 56,119 -0.13(-7.81%)
May 28, 2008 1.667 1.667 1.667 1.667 0 +0.00(+0.00%)
May 27, 2008 1.651 1.667 1.651 1.667 4,030 +0.02(+1.11%)
May 26, 2008 1.649 1.649 1.649 1.649 0 +0.00(+0.00%)
May 23, 2008 1.649 1.649 1.649 1.649 0 +0.00(+0.00%)
May 22, 2008 1.649 1.649 1.649 1.649 0 +0.00(+0.00%)
May 21, 2008 1.651 1.651 1.649 1.649 1,151 -0.01(-0.31%)
May 20, 2008 1.667 1.727 1.654 1.654 8,169 +0.04(+2.42%)
May 19, 2008 1.649 1.649 1.605 1.615 5,263 +0.00(+0.00%)
May 16, 2008 1.615 1.615 1.615 1.615 468 +0.00(+0.16%)
May 15, 2008 1.651 1.651 1.612 1.612 1,247 -0.01(-0.69%)
May 14, 2008 1.555 1.683 1.550 1.624 11,843 +0.15(+10.52%)
May 13, 2008 1.592 1.592 1.469 1.469 9,927 -0.11(-7.08%)
May 12, 2008 1.581 1.581 1.581 1.581 383 -0.03(-2.10%)
May 09, 2008 1.615 1.615 1.615 1.615 1,151 -0.11(-6.49%)
May 08, 2008 1.727 1.727 1.727 1.727 0 +0.00(+0.00%)
May 07, 2008 1.693 1.771 1.693 1.727 5,374 -0.04(-2.21%)
May 06, 2008 1.680 1.766 1.667 1.766 18,619 +0.08(+4.95%)
May 05, 2008 1.628 1.683 1.628 1.683 767 +0.00(+0.15%)
May 02, 2008 1.680 1.680 1.680 1.680 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.