EDUCATION MGMT (NQ: EDMC)
1.150 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 4.050 4.460 3.670 4.330 541,091 +0.80(+22.66%)
Jan 30, 2013 3.520 3.760 3.478 3.530 249,828 -0.01(-0.28%)
Jan 29, 2013 3.860 3.860 3.470 3.540 194,709 -0.25(-6.60%)
Jan 28, 2013 3.850 3.850 3.750 3.790 72,319 -0.06(-1.56%)
Jan 25, 2013 3.790 3.900 3.740 3.850 80,899 +0.07(+1.85%)
Jan 24, 2013 3.760 3.820 3.600 3.780 118,239 +0.01(+0.27%)
Jan 23, 2013 3.830 3.890 3.670 3.770 89,255 -0.07(-1.82%)
Jan 22, 2013 3.900 3.940 3.755 3.840 61,161 -0.07(-1.79%)
Jan 18, 2013 3.740 3.940 3.730 3.910 107,926 +0.13(+3.44%)
Jan 17, 2013 3.850 3.890 3.700 3.780 83,435 +0.00(+0.00%)
Jan 16, 2013 3.970 3.970 3.680 3.780 107,393 -0.01(-0.26%)
Jan 15, 2013 3.850 3.930 3.780 3.790 140,620 -0.09(-2.32%)
Jan 14, 2013 4.300 4.390 3.780 3.880 380,303 -0.43(-9.98%)
Jan 12, 2013 4.060 4.340 4.060 4.310 185,498 +0.00(+0.00%)
Jan 11, 2013 4.060 4.340 4.060 4.310 185,498 +0.27(+6.68%)
Jan 10, 2013 4.440 4.440 3.970 4.040 167,142 -0.38(-8.60%)
Jan 09, 2013 4.500 4.720 4.420 4.420 132,906 -0.09(-2.00%)
Jan 08, 2013 5.010 5.100 4.500 4.510 91,528 -0.49(-9.80%)
Jan 07, 2013 4.940 5.200 4.850 5.000 77,562 +0.04(+0.81%)
Jan 04, 2013 4.790 5.240 4.790 4.960 181,361 +0.28(+5.98%)
Jan 03, 2013 4.530 4.788 4.530 4.680 90,982 -0.01(-0.21%)
Jan 02, 2013 4.550 4.810 4.380 4.690 129,215 +0.31(+7.08%)
Dec 31, 2012 4.390 4.580 4.210 4.380 125,388 +0.01(+0.23%)
Dec 28, 2012 4.570 5.310 4.340 4.370 345,377 -0.13(-2.89%)
Dec 27, 2012 4.550 4.700 4.380 4.500 102,630 -0.06(-1.32%)
Dec 26, 2012 4.850 4.870 4.520 4.560 59,807 -0.29(-5.98%)
Dec 24, 2012 4.960 4.980 4.820 4.850 33,147 -0.15(-3.00%)
Dec 21, 2012 4.520 5.120 4.300 5.000 566,840 -0.55(-9.91%)
Dec 20, 2012 5.560 5.620 5.400 5.550 73,964 +0.00(+0.00%)
Dec 19, 2012 5.420 5.590 5.330 5.550 106,692 +0.15(+2.78%)
Dec 18, 2012 4.710 5.455 4.710 5.400 119,594 +0.69(+14.65%)
Dec 17, 2012 4.610 4.890 4.610 4.710 206,256 +0.13(+2.84%)
Dec 14, 2012 4.630 4.740 4.560 4.580 101,159 -0.09(-1.93%)
Dec 13, 2012 4.800 4.800 4.450 4.670 142,528 -0.17(-3.51%)
Dec 12, 2012 4.870 4.990 4.780 4.840 79,504 +0.00(+0.00%)
Dec 11, 2012 4.750 4.990 4.605 4.840 119,738 +0.28(+6.14%)
Dec 10, 2012 4.500 4.690 4.460 4.560 151,784 +0.08(+1.79%)
Dec 07, 2012 4.460 4.580 4.080 4.480 102,737 +0.04(+0.90%)
Dec 06, 2012 4.450 4.619 4.330 4.440 142,238 +0.05(+1.14%)
Dec 05, 2012 4.560 4.750 4.300 4.390 123,531 -0.15(-3.30%)
Dec 04, 2012 3.980 4.600 3.950 4.540 220,420 +0.67(+17.31%)
Nov 30, 2012 3.930 3.960 3.630 3.870 93,310 -0.06(-1.53%)
Nov 29, 2012 3.560 3.950 3.490 3.930 194,408 +0.40(+11.33%)
Nov 28, 2012 3.450 3.700 3.400 3.530 89,322 +0.05(+1.44%)
Nov 27, 2012 3.220 3.480 3.220 3.480 147,290 +0.26(+8.07%)
Nov 26, 2012 3.050 3.220 3.030 3.220 92,286 +0.12(+3.87%)
Nov 24, 2012 3.040 3.110 3.030 3.100 12,157 +0.00(+0.00%)
Nov 23, 2012 3.040 3.110 3.030 3.100 27,034 +0.06(+1.97%)
Nov 21, 2012 3.000 3.110 2.990 3.040 20,884 +0.01(+0.33%)
Nov 20, 2012 3.080 3.220 2.900 3.030 38,158 -0.10(-3.19%)
Nov 19, 2012 3.140 3.140 3.000 3.130 44,201 +0.01(+0.32%)
Nov 16, 2012 2.990 3.140 2.870 3.120 114,793 +0.11(+3.65%)
Nov 15, 2012 3.010 3.140 3.010 3.010 53,417 -0.01(-0.33%)
Nov 14, 2012 3.150 3.150 3.000 3.020 50,359 -0.13(-4.13%)
Nov 13, 2012 3.150 3.240 3.140 3.150 36,305 -0.04(-1.10%)
Nov 12, 2012 3.100 3.220 3.100 3.185 26,839 +0.06(+2.08%)
Nov 09, 2012 3.190 3.270 3.110 3.120 37,899 -0.10(-3.11%)
Nov 08, 2012 3.360 3.390 3.111 3.220 84,709 -0.04(-1.23%)
Nov 07, 2012 3.540 3.540 3.120 3.260 154,623 -0.23(-6.59%)
Nov 06, 2012 3.422 3.550 3.380 3.490 54,246 +0.12(+3.56%)
Nov 05, 2012 3.310 3.449 3.260 3.370 64,701 +0.07(+2.12%)
Nov 02, 2012 3.460 3.530 3.210 3.300 111,947 -0.17(-4.90%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here