EDUCATION MGMT (NQ: EDMC)
1.100 USD  -0.120 (-9.84%)
Streaming Delayed Price  /  Updated: 9:50 AM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 5.610 5.910 5.540 5.620 1,124,584 +0.13(+2.37%)
Jun 26, 2013 5.570 5.780 5.350 5.490 0 -0.01(-0.18%)
Jun 25, 2013 5.590 5.770 5.300 5.500 0 +0.03(+0.55%)
Jun 24, 2013 6.120 6.120 5.420 5.470 0 -0.75(-12.06%)
Jun 21, 2013 6.920 6.990 6.210 6.220 511,656 -0.71(-10.25%)
Jun 20, 2013 6.830 7.020 6.180 6.930 0 -0.06(-0.86%)
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 Six Financial
Postage Rates Bots go here