Education Management Corp (NQ: EDMC)
4.140 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 5.930 5.960 5.610 5.670 0 -0.29(-4.87%)
Apr 29, 2013 6.020 6.020 5.890 5.960 93,981 -0.09(-1.49%)
Apr 26, 2013 5.900 6.100 5.960 6.050 132,908 +0.09(+1.51%)
Apr 25, 2013 5.650 6.350 5.630 5.960 357,950 +0.28(+4.93%)
Apr 24, 2013 5.030 5.800 4.890 5.680 0 +0.60(+11.81%)
Apr 23, 2013 4.840 5.080 4.741 5.080 175,423 +0.29(+6.05%)
Apr 22, 2013 4.870 4.870 4.620 4.790 45,651 -0.06(-1.24%)
Apr 19, 2013 4.620 4.870 4.540 4.850 91,346 +0.23(+4.98%)
Apr 18, 2013 4.560 4.710 4.540 4.620 78,020 +0.07(+1.54%)
Apr 17, 2013 4.650 4.680 4.480 4.550 94,483 -0.19(-4.01%)
Apr 16, 2013 4.600 4.810 4.475 4.740 106,652 +0.21(+4.64%)
Apr 15, 2013 4.250 4.700 4.200 4.530 501,001 +0.26(+6.09%)
Apr 12, 2013 3.690 4.500 3.690 4.270 384,028 +0.53(+14.17%)
Apr 11, 2013 3.580 3.780 3.540 3.740 51,783 +0.14(+3.89%)
Apr 10, 2013 3.600 3.660 3.580 3.600 69,767 +0.03(+0.84%)
Apr 09, 2013 3.630 3.660 3.500 3.570 72,477 -0.09(-2.46%)
Apr 08, 2013 3.640 3.700 3.510 3.660 69,875 +0.05(+1.39%)
Apr 05, 2013 3.470 3.620 3.430 3.610 120,308 +0.03(+0.84%)
Apr 04, 2013 3.470 3.590 3.470 3.580 55,040 +0.10(+2.87%)
Apr 03, 2013 3.530 3.640 3.430 3.480 87,153 -0.04(-1.14%)
Apr 02, 2013 3.580 3.640 3.500 3.520 68,340 -0.03(-0.85%)
Apr 01, 2013 3.650 3.650 3.460 3.550 54,944 -0.12(-3.27%)
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%)
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