EDUCATION MGMT (NQ: EDMC)
1.290 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 3.750 3.750 3.620 3.670 47,350 -0.06(-1.61%)
Mar 27, 2013 3.600 3.790 3.600 3.730 18,907 +0.08(+2.19%)
Mar 26, 2013 3.680 3.680 3.490 3.650 47,094 +0.02(+0.55%)
Mar 25, 2013 3.680 3.710 3.470 3.630 85,241 -0.02(-0.55%)
Mar 22, 2013 3.650 3.740 3.570 3.650 69,519 -0.03(-0.82%)
Mar 21, 2013 3.680 3.750 3.600 3.680 81,427 -0.04(-1.08%)
Mar 20, 2013 3.790 3.790 3.640 3.720 76,347 -0.07(-1.85%)
Mar 19, 2013 3.860 3.930 3.750 3.790 40,977 -0.06(-1.56%)
Mar 18, 2013 3.820 3.860 3.750 3.850 45,085 -0.05(-1.28%)
Mar 15, 2013 4.000 4.050 3.890 3.900 241,743 -0.13(-3.23%)
Mar 14, 2013 3.870 4.040 3.830 4.030 74,501 +0.16(+4.13%)
Mar 13, 2013 4.030 4.030 3.810 3.870 64,160 -0.17(-4.21%)
Mar 12, 2013 3.970 4.070 3.830 4.040 94,754 +0.05(+1.25%)
Mar 11, 2013 3.730 4.160 3.730 3.990 161,651 +0.25(+6.68%)
Mar 08, 2013 3.560 4.010 3.460 3.740 139,861 +0.24(+6.86%)
Mar 07, 2013 3.420 3.520 3.410 3.500 33,742 +0.09(+2.64%)
Mar 06, 2013 3.490 3.650 3.370 3.410 45,987 -0.07(-2.01%)
Mar 05, 2013 4.090 4.090 3.416 3.480 123,711 +0.24(+7.41%)
Mar 04, 2013 3.500 3.930 3.120 3.240 115,168 -0.27(-7.69%)
Mar 01, 2013 3.530 3.540 3.400 3.510 75,078 -0.05(-1.40%)
Feb 28, 2013 3.720 3.720 3.530 3.560 72,984 -0.10(-2.73%)
Feb 27, 2013 3.750 3.800 3.600 3.660 59,880 -0.09(-2.40%)
Feb 26, 2013 3.730 3.800 3.630 3.750 60,695 -0.19(-4.82%)
Feb 22, 2013 3.890 3.940 3.860 3.940 27,917 +0.08(+2.07%)
Feb 21, 2013 3.870 3.940 3.850 3.860 100,973 +0.00(+0.00%)
Feb 20, 2013 3.960 4.030 3.820 3.860 103,171 -0.09(-2.28%)
Feb 19, 2013 4.030 4.090 3.940 3.950 55,142 -0.08(-1.99%)
Feb 15, 2013 4.100 4.100 4.010 4.030 128,670 +0.07(+1.77%)
Feb 14, 2013 4.000 4.090 3.910 3.960 66,329 -0.07(-1.74%)
Feb 13, 2013 4.060 4.060 3.990 4.030 107,148 -0.03(-0.74%)
Feb 12, 2013 4.070 4.090 3.960 4.060 126,706 -0.01(-0.25%)
Feb 11, 2013 4.000 4.170 4.000 4.070 78,614 +0.06(+1.50%)
Feb 08, 2013 4.030 4.030 3.870 4.010 212,056 +0.03(+0.75%)
Feb 07, 2013 4.000 4.080 3.930 3.980 241,734 -0.03(-0.75%)
Feb 06, 2013 3.890 4.040 3.890 4.010 87,247 +0.22(+5.80%)
Feb 04, 2013 4.020 4.300 3.750 3.790 262,266 -0.19(-4.77%)
Feb 01, 2013 4.330 4.550 3.910 3.980 284,197 -0.35(-8.08%)
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%)
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