Education Management Corporation (NQ: EDMC)
0.5000 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EST, Nov 12, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 12.17 12.24 11.55 11.55 0 -0.51(-4.23%)
Nov 27, 2013 11.93 12.28 11.48 12.06 0 +0.11(+0.92%)
Nov 26, 2013 12.01 12.51 11.83 11.95 0 -0.17(-1.40%)
Nov 25, 2013 12.15 12.47 11.92 12.12 100,917 +0.11(+0.92%)
Nov 22, 2013 11.92 12.15 11.42 12.01 0 +0.05(+0.42%)
Nov 21, 2013 12.39 12.39 11.70 11.96 348,881 -0.33(-2.69%)
Nov 20, 2013 12.38 12.59 12.08 12.29 0 -0.01(-0.08%)
Nov 19, 2013 12.26 12.82 12.25 12.30 60,218 +0.09(+0.74%)
Nov 18, 2013 12.77 13.13 12.20 12.21 0 -0.47(-3.71%)
Nov 15, 2013 12.28 12.97 11.86 12.68 0 +0.36(+2.92%)
Nov 14, 2013 12.31 12.40 12.21 12.32 44,282 +0.05(+0.41%)
Nov 12, 2013 12.25 12.50 12.07 12.27 0 -0.08(-0.65%)
Nov 11, 2013 12.54 12.57 12.20 12.35 0 -0.39(-3.06%)
Nov 08, 2013 12.27 13.05 12.27 12.74 0 +0.26(+2.08%)
Nov 07, 2013 12.89 13.06 12.35 12.48 118,447 -0.36(-2.80%)
Nov 06, 2013 12.87 13.24 12.72 12.84 97,408 -0.06(-0.47%)
Nov 05, 2013 13.38 13.73 12.84 12.90 0 -0.88(-6.39%)
Nov 04, 2013 14.25 14.31 13.45 13.78 356,283 -0.80(-5.49%)
Nov 01, 2013 14.59 15.17 13.21 14.58 0 -0.72(-4.72%)
Oct 31, 2013 16.00 16.17 15.05 15.30 0 -1.22(-7.37%)
Oct 30, 2013 15.86 16.94 15.85 16.52 432,736 +0.84(+5.36%)
Oct 29, 2013 14.95 15.68 14.90 15.68 0 +0.74(+4.95%)
Oct 28, 2013 14.86 15.37 14.81 14.94 0 +0.08(+0.54%)
Oct 25, 2013 14.15 14.96 14.13 14.86 0 +0.72(+5.09%)
Oct 24, 2013 12.74 14.24 12.61 14.14 162,846 +1.59(+12.67%)
Oct 23, 2013 12.49 12.85 12.18 12.55 0 +0.19(+1.54%)
Oct 22, 2013 12.02 12.57 12.02 12.36 0 +0.43(+3.60%)
Oct 21, 2013 11.80 12.14 11.38 11.93 102,693 +0.22(+1.88%)
Oct 18, 2013 11.06 11.76 11.01 11.71 105,163 +0.73(+6.65%)
Oct 17, 2013 10.88 11.00 10.88 10.98 66,235 +0.03(+0.27%)
Oct 16, 2013 11.00 11.00 10.82 10.95 39,556 +0.09(+0.83%)
Oct 15, 2013 10.84 11.00 10.79 10.86 160,757 +0.07(+0.65%)
Oct 14, 2013 10.80 10.82 10.44 10.79 0 -0.06(-0.55%)
Oct 11, 2013 10.33 10.88 10.29 10.85 0 +0.37(+3.53%)
Oct 10, 2013 9.820 10.49 9.810 10.48 92,270 +0.84(+8.71%)
Oct 09, 2013 9.430 9.770 9.300 9.640 0 +0.24(+2.55%)
Oct 08, 2013 9.500 9.570 9.390 9.400 67,250 -0.06(-0.63%)
Oct 07, 2013 9.460 9.660 9.460 9.460 0 +0.00(+0.00%)
Oct 04, 2013 9.250 9.640 9.250 9.460 0 +0.21(+2.27%)
Oct 03, 2013 9.480 9.580 9.110 9.250 0 -0.24(-2.53%)
Oct 02, 2013 9.560 9.710 9.410 9.490 46,406 -0.06(-0.63%)
Oct 01, 2013 9.140 9.590 9.140 9.550 69,745 +0.61(+6.82%)
Sep 27, 2013 8.920 9.039 8.810 8.940 0 -0.03(-0.33%)
Sep 26, 2013 9.060 9.140 8.910 8.970 56,230 -0.07(-0.77%)
Sep 25, 2013 8.790 9.130 8.790 9.040 32,276 +0.25(+2.84%)
Sep 24, 2013 8.820 8.990 8.680 8.790 49,248 -0.02(-0.23%)
Sep 23, 2013 8.640 8.870 8.464 8.810 0 +0.21(+2.44%)
Sep 20, 2013 8.720 8.970 8.600 8.600 0 -0.05(-0.58%)
Sep 19, 2013 8.690 8.730 8.520 8.650 31,411 +0.04(+0.46%)
Sep 18, 2013 8.390 8.710 8.390 8.610 0 +0.21(+2.50%)
Sep 17, 2013 8.330 8.500 8.310 8.400 0 +0.01(+0.12%)
Sep 16, 2013 8.360 8.480 8.310 8.390 0 +0.03(+0.36%)
Sep 13, 2013 8.500 8.810 8.090 8.360 0 -0.68(-7.52%)
Sep 12, 2013 9.150 9.150 8.950 9.040 0 -0.07(-0.77%)
Sep 11, 2013 8.840 9.160 8.810 9.110 0 +0.22(+2.47%)
Sep 10, 2013 8.790 8.955 8.680 8.890 62,129 +0.18(+2.07%)
Sep 09, 2013 8.380 8.710 8.380 8.710 0 +0.36(+4.31%)
Sep 06, 2013 8.320 8.480 8.130 8.350 0 +0.08(+0.97%)
Sep 05, 2013 8.290 8.470 8.250 8.270 0 +0.00(+0.00%)
Sep 04, 2013 8.320 8.405 8.130 8.270 0 -0.04(-0.48%)
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