EDUCATION MGMT (NQ: EDMC)
1.150 USD  +0.050 (+4.55%)
Streaming Delayed Price  /  Updated: 1:59 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 1.100 1.100 133,679 -0.08(-6.78%)
Oct 21, 2014 1.310 1.310 1.160 1.180 185,295 -0.13(-9.92%)
Oct 20, 2014 1.010 1.440 1.010 1.310 397,773 +0.30(+29.70%)
Oct 17, 2014 1.090 1.220 1.000 1.010 257,819 -0.04(-3.81%)
Oct 16, 2014 1.030 1.200 0.9152 1.050 213,096 -0.01(-0.94%)
Oct 15, 2014 0.7223 1.120 0.6400 1.060 627,848 +0.25(+30.86%)
Oct 14, 2014 0.7700 0.8399 0.7100 0.8100 234,885 +0.02(+2.27%)
Oct 13, 2014 0.8000 0.8100 0.7900 0.7920 95,084 +0.00(+0.24%)
Oct 10, 2014 0.7900 0.9000 0.7700 0.7901 164,252 -0.07(-8.13%)
Oct 09, 2014 0.8500 1.030 0.7900 0.8600 153,200 -0.00(-0.57%)
Oct 08, 2014 0.8300 0.8900 0.8300 0.8649 80,651 +0.03(+4.20%)
Oct 07, 2014 0.8171 0.8512 0.7800 0.8300 82,931 -0.04(-4.60%)
Oct 06, 2014 1.020 1.050 0.8602 0.8700 178,357 -0.15(-15.12%)
Oct 03, 2014 1.080 1.080 1.020 1.025 60,923 -0.04(-3.30%)
Oct 02, 2014 1.050 1.090 1.050 1.060 31,005 +0.00(+0.00%)
Oct 01, 2014 1.080 1.100 1.030 1.060 112,975 -0.03(-2.75%)
Sep 30, 2014 1.040 1.120 1.040 1.090 222,992 +0.04(+3.81%)
Sep 29, 2014 1.060 1.097 1.030 1.050 171,762 -0.05(-4.55%)
Sep 26, 2014 1.040 1.110 1.020 1.100 104,128 +0.06(+5.77%)
Sep 25, 2014 1.024 1.080 1.020 1.040 219,491 +0.01(+0.97%)
Sep 24, 2014 1.030 1.130 1.000 1.030 183,575 +0.01(+0.98%)
Sep 23, 2014 1.030 1.060 1.000 1.020 81,444 -0.01(-0.97%)
Sep 22, 2014 1.120 1.140 1.020 1.030 224,562 -0.11(-9.65%)
Sep 19, 2014 1.170 1.170 1.010 1.140 753,010 +0.06(+5.56%)
Sep 18, 2014 1.090 1.115 1.070 1.080 164,318 -0.02(-1.82%)
Sep 17, 2014 1.230 1.230 1.070 1.100 333,562 -0.12(-9.84%)
Sep 16, 2014 1.220 1.250 1.190 1.220 126,479 -0.01(-0.81%)
Sep 15, 2014 1.210 1.230 1.210 1.230 170,107 +0.02(+1.65%)
Sep 12, 2014 1.260 1.270 1.210 1.210 150,670 -0.05(-3.97%)
Sep 11, 2014 1.300 1.310 1.230 1.260 233,755 -0.03(-2.33%)
Sep 10, 2014 1.210 1.290 1.190 1.290 274,633 +0.07(+5.74%)
Sep 09, 2014 1.230 1.250 1.200 1.220 272,112 -0.04(-3.17%)
Sep 08, 2014 1.240 1.370 1.230 1.260 264,985 +0.03(+2.44%)
Sep 05, 2014 1.260 1.400 1.200 1.230 554,498 -0.02(-1.60%)
Sep 04, 2014 1.270 1.340 1.240 1.250 239,808 -0.02(-1.57%)
Sep 03, 2014 1.240 1.420 1.220 1.270 222,100 +0.02(+1.60%)
Sep 02, 2014 1.310 1.310 1.210 1.250 170,883 -0.04(-3.10%)
Aug 29, 2014 1.290 1.290 1.290 0 -0.12(-8.51%)
Aug 28, 2014 1.600 1.600 1.420 1.410 190,308 -0.06(-4.08%)
Aug 27, 2014 1.700 1.760 1.190 1.470 1,049,955 -0.07(-4.55%)
Aug 26, 2014 1.630 1.660 1.510 1.540 217,128 -0.01(-0.65%)
Aug 25, 2014 1.700 1.720 1.550 1.550 277,071 -0.05(-3.13%)
Aug 22, 2014 1.610 1.840 1.520 1.600 415,647 -0.01(-0.62%)
Aug 21, 2014 1.490 1.680 1.490 1.610 322,321 +0.10(+6.62%)
Aug 20, 2014 1.530 1.530 1.400 1.510 148,243 -0.01(-0.66%)
Aug 19, 2014 1.500 1.500 1.500 1.520 141,134 +0.02(+1.33%)
Aug 18, 2014 1.560 1.660 1.450 1.500 429,188 -0.05(-3.23%)
Aug 15, 2014 1.450 1.729 1.320 1.550 627,404 +0.28(+22.05%)
Aug 14, 2014 1.220 1.300 1.220 1.270 95,074 +0.04(+3.25%)
Aug 13, 2014 1.240 1.270 1.220 1.230 78,559 -0.02(-1.60%)
Aug 12, 2014 1.360 1.390 1.200 1.250 188,928 -0.11(-8.09%)
Aug 11, 2014 1.390 1.500 1.350 1.360 335,032 -0.16(-10.53%)
Aug 08, 2014 1.360 1.820 1.220 1.520 1,398,939 +0.40(+35.71%)
Aug 07, 2014 1.240 1.254 1.120 1.120 54,327 -0.10(-8.20%)
Aug 06, 2014 1.210 1.230 1.160 1.220 15,776 +0.00(+0.00%)
Aug 05, 2014 1.200 1.261 1.190 1.220 67,272 +0.04(+3.39%)
Aug 04, 2014 1.160 1.290 1.120 1.180 142,985 -0.05(-4.07%)
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