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 (%)
May 31, 2013 6.610 6.860 6.400 6.460 89,207 -0.23(-3.44%)
May 30, 2013 6.550 6.720 6.530 6.690 0 +0.20(+3.08%)
May 29, 2013 6.520 6.760 6.430 6.490 27,403 -0.11(-1.67%)
May 28, 2013 6.710 6.890 6.480 6.600 56,978 +0.07(+1.07%)
May 24, 2013 6.130 6.640 6.000 6.530 0 +0.35(+5.66%)
May 23, 2013 6.870 6.870 6.140 6.180 0 -0.78(-11.21%)
May 22, 2013 7.330 7.330 6.935 6.960 0 -0.40(-5.43%)
May 21, 2013 7.590 7.780 7.190 7.360 0 -0.25(-3.29%)
May 20, 2013 7.300 7.610 7.160 7.610 0 +0.24(+3.26%)
May 17, 2013 7.150 7.640 7.150 7.370 0 +0.30(+4.24%)
May 16, 2013 6.760 7.170 6.690 7.070 54,336 +0.29(+4.28%)
May 15, 2013 6.540 6.800 6.460 6.780 0 +0.67(+10.97%)
May 13, 2013 6.410 6.680 6.074 6.110 0 -0.34(-5.27%)
May 10, 2013 5.950 6.450 5.950 6.450 0 +0.53(+8.95%)
May 09, 2013 5.970 6.090 5.900 5.920 0 -0.08(-1.33%)
May 08, 2013 5.980 6.050 5.751 6.000 0 +0.00(+0.00%)
May 07, 2013 5.990 6.050 5.900 6.000 0 +0.05(+0.84%)
May 06, 2013 5.840 5.980 5.840 5.950 0 +0.09(+1.54%)
May 03, 2013 5.810 5.890 5.710 5.860 0 +0.20(+3.53%)
May 02, 2013 5.510 5.780 5.510 5.660 0 -0.05(-0.88%)
May 01, 2013 5.580 5.800 5.580 5.710 0 +0.04(+0.71%)
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%)
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