EDUCATION MGMT (NQ: EDMC)
1.150 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 18.85 19.50 18.75 19.37 316,373 +0.60(+3.20%)
Feb 25, 2011 18.43 19.04 18.10 18.77 297,498 +0.38(+2.07%)
Feb 24, 2011 18.03 18.48 17.71 18.39 209,272 +0.35(+1.94%)
Feb 23, 2011 18.30 18.62 18.00 18.04 178,308 -0.26(-1.42%)
Feb 22, 2011 18.14 18.45 18.00 18.30 286,981 +0.02(+0.11%)
Feb 18, 2011 18.69 18.89 18.02 18.28 426,324 -0.36(-1.93%)
Feb 17, 2011 18.76 19.03 18.34 18.64 237,604 -0.37(-1.95%)
Feb 16, 2011 19.24 19.36 18.59 19.01 313,362 -0.06(-0.31%)
Feb 15, 2011 19.48 19.48 19.06 19.07 183,190 -0.48(-2.46%)
Feb 14, 2011 20.17 20.20 19.42 19.55 131,851 -0.47(-2.35%)
Feb 11, 2011 20.98 20.98 19.79 20.02 238,379 -0.03(-0.15%)
Feb 10, 2011 19.04 20.95 19.00 20.05 420,375 +0.12(+0.60%)
Feb 09, 2011 19.84 20.01 19.15 19.93 229,962 +0.10(+0.50%)
Feb 08, 2011 19.35 20.22 19.03 19.83 318,085 +0.09(+0.46%)
Feb 07, 2011 19.08 19.93 19.08 19.74 171,800 +0.68(+3.57%)
Feb 04, 2011 19.87 19.87 18.90 19.06 159,286 -0.57(-2.90%)
Feb 03, 2011 18.86 20.76 18.48 19.63 230,105 +0.74(+3.92%)
Feb 02, 2011 19.48 19.90 18.80 18.89 316,015 -0.64(-3.28%)
Feb 01, 2011 18.58 20.13 18.58 19.53 365,606 +1.13(+6.16%)
Jan 31, 2011 17.79 18.58 17.77 18.40 326,318 +0.57(+3.17%)
Jan 28, 2011 18.11 18.20 17.78 17.83 253,985 -0.37(-2.03%)
Jan 27, 2011 17.74 18.47 17.74 18.20 399,159 +0.46(+2.59%)
Jan 26, 2011 16.31 18.25 16.30 17.74 368,984 +1.52(+9.37%)
Jan 25, 2011 16.66 16.71 16.03 16.22 208,497 -0.52(-3.11%)
Jan 24, 2011 16.67 16.99 16.62 16.74 278,052 +0.04(+0.24%)
Jan 21, 2011 16.70 16.88 16.11 16.70 366,630 +0.13(+0.78%)
Jan 20, 2011 15.70 16.70 15.63 16.57 333,556 +0.92(+5.88%)
Jan 19, 2011 15.81 15.86 15.44 15.65 237,240 -0.02(-0.13%)
Jan 18, 2011 14.75 15.99 14.75 15.67 313,915 +0.89(+6.02%)
Jan 14, 2011 14.30 15.05 14.11 14.78 220,062 +0.44(+3.07%)
Jan 13, 2011 14.04 14.53 14.04 14.34 239,637 +0.29(+2.06%)
Jan 12, 2011 13.86 14.23 13.85 14.05 322,049 +0.22(+1.59%)
Jan 11, 2011 14.25 14.26 13.69 13.83 761,604 +0.15(+1.10%)
Jan 10, 2011 15.55 15.55 13.52 13.68 841,980 -2.94(-17.69%)
Jan 07, 2011 17.25 17.60 16.44 16.62 242,296 -0.58(-3.37%)
Jan 06, 2011 16.91 17.68 16.82 17.20 274,944 +0.25(+1.47%)
Jan 05, 2011 16.65 17.65 16.56 16.95 333,171 +0.27(+1.62%)
Jan 04, 2011 18.00 18.13 16.68 16.68 356,011 -1.20(-6.71%)
Jan 03, 2011 18.30 19.22 17.50 17.88 447,026 -0.22(-1.22%)
Dec 31, 2010 17.99 18.74 16.93 18.10 428,638 +0.15(+0.84%)
Dec 30, 2010 17.13 18.33 16.76 17.95 299,214 +0.71(+4.12%)
Dec 29, 2010 16.71 17.30 16.13 17.24 270,598 +0.52(+3.11%)
Dec 28, 2010 15.99 17.11 15.66 16.72 348,435 +0.76(+4.76%)
Dec 27, 2010 14.70 16.05 14.70 15.96 218,240 +1.15(+7.77%)
Dec 23, 2010 15.30 15.50 14.71 14.81 123,731 -0.56(-3.64%)
Dec 22, 2010 14.40 15.55 14.21 15.37 230,611 +0.98(+6.81%)
Dec 21, 2010 14.60 14.83 14.38 14.39 210,067 -0.29(-1.98%)
Dec 20, 2010 14.09 15.11 14.02 14.68 334,268 +0.66(+4.71%)
Dec 17, 2010 14.10 14.26 13.92 14.02 514,559 -0.08(-0.57%)
Dec 16, 2010 13.98 14.45 13.98 14.10 181,645 +0.09(+0.64%)
Dec 15, 2010 14.13 14.14 13.90 14.01 308,797 -0.04(-0.28%)
Dec 14, 2010 14.10 14.10 13.91 14.05 211,033 +0.03(+0.21%)
Dec 13, 2010 14.13 14.33 13.88 14.02 457,016 +0.00(+0.00%)
Dec 10, 2010 14.00 14.30 13.75 14.02 792,918 +0.05(+0.36%)
Dec 09, 2010 14.30 14.34 13.81 13.97 147,245 -0.37(-2.58%)
Dec 08, 2010 14.18 14.42 13.93 14.34 177,230 +0.50(+3.61%)
Dec 07, 2010 14.14 14.35 13.79 13.84 146,559 -0.20(-1.42%)
Dec 06, 2010 13.99 14.10 13.66 14.04 284,761 +0.21(+1.52%)
Dec 03, 2010 13.82 13.93 13.68 13.83 115,241 -0.06(-0.43%)
Dec 02, 2010 14.00 14.06 13.75 13.89 212,589 -0.11(-0.79%)
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