EDUCATION MGMT (NQ: EDMC)
1.220 USD  -0.010 (-0.81%)
Streaming Delayed Price  /  Updated: 11:21 AM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 6.960 7.190 6.744 7.050 0 +0.16(+2.32%)
Jul 30, 2013 7.000 7.120 6.700 6.890 0 -0.07(-1.01%)
Jul 29, 2013 6.980 6.995 6.680 6.960 0 -0.03(-0.43%)
Jul 26, 2013 7.040 7.120 6.810 6.990 0 -0.16(-2.24%)
Jul 25, 2013 6.640 7.210 6.550 7.150 0 +0.49(+7.36%)
Jul 24, 2013 7.140 7.205 6.620 6.660 0 -0.44(-6.20%)
Jul 23, 2013 7.060 7.130 6.781 7.100 0 +0.08(+1.14%)
Jul 22, 2013 6.948 7.040 6.860 7.020 0 +0.12(+1.74%)
Jul 19, 2013 6.880 6.969 6.850 6.900 0 +0.00(+0.00%)
Jul 18, 2013 6.880 7.000 6.820 6.900 0 +0.08(+1.17%)
Jul 17, 2013 7.020 7.150 6.680 6.820 31,336 -0.16(-2.29%)
Jul 16, 2013 7.090 7.140 6.890 6.980 0 -0.12(-1.69%)
Jul 15, 2013 6.760 7.200 6.751 7.100 0 +0.37(+5.50%)
Jul 12, 2013 6.590 6.830 6.480 6.730 0 -0.10(-1.46%)
Jul 11, 2013 6.360 6.890 6.360 6.830 0 +0.65(+10.52%)
Jul 10, 2013 6.150 6.350 6.140 6.180 0 +0.00(+0.00%)
Jul 09, 2013 6.150 6.280 6.120 6.180 0 +0.10(+1.64%)
Jul 08, 2013 6.020 6.260 5.980 6.080 0 +0.07(+1.16%)
Jul 05, 2013 6.120 6.120 5.890 6.010 0 +0.05(+0.84%)
Jul 03, 2013 5.820 6.070 5.820 5.960 0 +0.08(+1.36%)
Jul 02, 2013 5.700 5.900 5.670 5.880 0 +0.16(+2.80%)
Jul 01, 2013 5.640 5.780 5.600 5.720 0 +0.10(+1.78%)
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%)
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