Education Management Corp Stock Price History | Historical EDMC Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 19, 2013	7.230	7.280	6.970	6.990	0	-0.26(-3.59%)
Jun 18, 2013	7.040	7.250	6.970	7.250	0	+0.23(+3.28%)
Jun 17, 2013	7.050	7.050	6.910	7.020	0	+0.07(+1.01%)
Jun 14, 2013	7.060	7.090	6.950	6.950	0	-0.15(-2.11%)
Jun 13, 2013	6.980	7.100	6.940	7.100	21,550	+0.10(+1.43%)
Jun 12, 2013	7.100	7.100	6.760	7.000	39,078	-0.03(-0.43%)
Jun 11, 2013	7.100	7.570	7.020	7.030	28,142	-0.20(-2.77%)
Jun 10, 2013	7.020	7.450	7.020	7.230	0	+0.24(+3.43%)
Jun 07, 2013	6.970	7.460	6.485	6.990	0	+0.12(+1.75%)
Jun 06, 2013	6.850	6.910	6.760	6.870	0	+0.01(+0.15%)
Jun 05, 2013	7.090	7.270	6.850	6.860	0	-0.23(-3.24%)
Jun 04, 2013	7.350	7.570	7.060	7.090	0	-0.26(-3.54%)
Jun 03, 2013	6.520	7.420	6.070	7.350	116,194	+0.89(+13.78%)
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%)

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 Telekurs USA
Postage Rates