Historical Prices for Education Dev Cp (EDUC)
| | | Historical Data for Educational Development Corp. (EDUC) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 10/10/08 | 4.10 | 4.47 | 3.30 | 3.60 | 2,000 | -0.90 | -20.00% | | 10/9/08 | 4.55 | 4.50 | 4.50 | 4.50 | 3,174 | 0.30 | 7.14% | | 10/8/08 | 4.11 | 4.705 | 4.10 | 4.20 | 3,510 | 0.08 | 1.94% | | 10/6/08 | 4.51 | 4.5101 | 4.12 | 4.12 | 23,816 | -0.39 | -8.65% | | 10/3/08 | 4.50 | 4.51 | 4.50 | 4.51 | 1,450 | -0.04 | -0.88% | | 10/2/08 | 4.55 | 4.55 | 4.55 | 4.55 | 9,972 | – | – | | 10/1/08 | 4.55 | 4.55 | 4.55 | 4.55 | 6,600 | 0.45 | 10.98% | | 9/30/08 | 0.00 | 0.00 | 0.00 | 4.10 | 700 | – | – | | 9/29/08 | 4.40 | 4.40 | 3.75 | 4.10 | 1,000 | -0.70 | -14.58% | | 9/26/08 | 4.79 | 4.80 | 4.79 | 4.80 | 300 | -0.10 | -2.04% | | 9/25/08 | 4.90 | 4.90 | 4.90 | 4.90 | 1,200 | -0.34 | -6.49% | | 9/24/08 | 5.24 | 5.25 | 5.24 | 5.24 | 400 | 0.175 | 3.46% | | 9/22/08 | 4.75 | 5.065 | 4.75 | 5.065 | 400 | 0.565 | 12.56% | | 9/19/08 | 4.50 | 4.50 | 4.50 | 4.50 | 450 | -0.70 | -13.46% | | 9/17/08 | 4.50 | 5.30 | 4.451 | 5.20 | 1,123 | 0.20 | 4.00% | | 9/16/08 | 4.90 | 5.435 | 4.80 | 5.00 | 12,137 | -0.43 | -7.92% | | 9/15/08 | 5.43 | 5.43 | 5.43 | 5.43 | 100 | – | – | | 9/12/08 | 5.245 | 5.43 | 4.94 | 5.43 | 5,725 | 0.33 | 6.47% | | 9/11/08 | 5.20 | 5.20 | 5.10 | 5.10 | 2,650 | -0.03 | -0.58% | | 9/10/08 | 5.13 | 5.675 | 5.10 | 5.13 | 1,467 | -0.37 | -6.73% | | 9/9/08 | 5.5001 | 5.51 | 5.50 | 5.50 | 3,700 | – | – | | 9/5/08 | 5.50 | 5.50 | 5.50 | 5.50 | 441 | 0.39 | 7.63% | | 9/4/08 | 5.11 | 5.11 | 5.11 | 5.11 | 100 | -0.39 | -7.09% | | 9/2/08 | 5.18 | 5.538 | 5.1601 | 5.50 | 2,861 | 0.21 | 3.97% | | 8/29/08 | 5.49 | 5.49 | 5.29 | 5.29 | 517 | -0.19 | -3.47% | | 8/27/08 | 5.51 | 5.51 | 5.41 | 5.48 | 1,400 | -0.26 | -4.53% | | 8/26/08 | 5.64 | 5.74 | 5.64 | 5.74 | 400 | 0.10 | 1.77% | | 8/25/08 | 5.64 | 5.64 | 5.64 | 5.64 | 100 | 0.34 | 6.42% | | 8/22/08 | 5.29 | 5.30 | 5.29 | 5.30 | 200 | 0.15 | 2.91% | | 8/21/08 | 5.20 | 5.40 | 5.15 | 5.15 | 800 | -0.13 | -2.46% | | 8/20/08 | 5.26 | 5.28 | 5.13 | 5.28 | 700 | 0.02 | 0.38% | | 8/19/08 | 5.13 | 5.26 | 5.13 | 5.26 | 2,400 | -0.05 | -0.94% | | 8/18/08 | 5.31 | 5.31 | 5.31 | 5.31 | 100 | -0.09 | -1.67% | | 8/15/08 | 5.70 | 5.70 | 5.40 | 5.40 | 200 | 0.20 | 3.85% | | 8/14/08 | 5.45 | 5.45 | 5.20 | 5.20 | 6,205 | -0.11 | -2.07% | | 8/12/08 | 5.40 | 5.40 | 5.31 | 5.31 | 1,100 | 0.03 | 0.57% | | 8/11/08 | 5.33 | 5.33 | 5.28 | 5.28 | 2,112 | 0.03 | 0.57% | | 8/8/08 | 5.25 | 5.25 | 5.25 | 5.25 | 200 | 0.07 | 1.35% | | 8/7/08 | 5.25 | 5.25 | 5.18 | 5.18 | 975 | -0.02 | -0.38% | | 8/5/08 | 5.14 | 5.59 | 5.14 | 5.20 | 1,863 | -0.14 | -2.62% | | 8/4/08 | 5.42 | 5.745 | 5.13 | 5.34 | 650 | 0.03 | 0.56% | | 8/1/08 | 5.44 | 5.88 | 5.31 | 5.31 | 1,882 | 0.14 | 2.71% | | 7/31/08 | 5.42 | 5.44 | 5.10 | 5.17 | 1,600 | 0.07 | 1.37% | | 7/29/08 | 5.14 | 5.144 | 5.10 | 5.10 | 4,170 | -0.15 | -2.86% | | 7/28/08 | 5.20 | 5.25 | 5.20 | 5.25 | 2,195 | 0.20 | 3.96% | | 7/25/08 | 0.00 | 5.21 | 5.05 | 5.05 | 700 | -0.05 | -0.98% | | 7/24/08 | 0.00 | 5.40 | 5.10 | 5.10 | 500 | -0.33 | -6.08% | | 7/23/08 | 5.38 | 5.45 | 5.17 | 5.43 | 2,158 | 0.40 | 7.95% | | 7/22/08 | 5.05 | 5.17 | 5.03 | 5.03 | 1,489 | -0.57 | -10.18% | | 7/18/08 | 5.04 | 5.60 | 5.13 | 5.60 | 1,325 | 0.45 | 8.74% | | 7/17/08 | 5.20 | 5.20 | 5.15 | 5.15 | 1,132 | -0.05 | -0.96% | | 7/16/08 | 0.00 | 5.20 | 5.20 | 5.20 | 3,028 | – | – | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for EDUC stock.
Download EDUC report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download EDUC report |
|---|
| | |
|---|
| Example preview: |
|
|
