Education Management Corp (NQ: EDMC)
3.700 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 3.640 3.730 3.550 3.700 130,742 +0.00(+0.00%)
Apr 14, 2014 3.800 3.800 3.640 3.700 48,056 -0.05(-1.33%)
Apr 11, 2014 3.680 3.860 3.640 3.750 70,534 +0.00(+0.00%)
Apr 10, 2014 3.990 4.190 3.650 3.750 158,882 -0.23(-5.78%)
Apr 09, 2014 3.990 3.990 3.800 3.980 74,729 +0.03(+0.76%)
Apr 08, 2014 3.840 4.050 3.840 3.950 79,875 +0.11(+2.86%)
Apr 07, 2014 4.160 4.160 3.745 3.840 181,859 -0.38(-9.00%)
Apr 04, 2014 4.500 4.500 4.160 4.220 84,439 -0.24(-5.38%)
Apr 03, 2014 4.680 4.680 4.400 4.460 143,929 -0.12(-2.62%)
Apr 02, 2014 4.920 4.920 4.480 4.580 132,225 -0.34(-6.91%)
Apr 01, 2014 4.870 4.960 4.650 4.920 108,751 +0.05(+1.03%)
Mar 31, 2014 4.650 5.010 4.625 4.870 134,066 +0.25(+5.41%)
Mar 28, 2014 4.680 4.880 4.550 4.620 64,568 -0.05(-1.07%)
Mar 27, 2014 4.700 4.770 4.570 4.670 63,105 -0.01(-0.21%)
Mar 26, 2014 4.930 4.930 4.670 4.680 83,990 -0.21(-4.29%)
Mar 25, 2014 4.980 5.030 4.840 4.890 52,337 -0.07(-1.41%)
Mar 24, 2014 5.100 5.100 4.870 4.960 118,762 -0.13(-2.55%)
Mar 21, 2014 5.210 5.280 5.050 5.090 478,645 -0.02(-0.39%)
Mar 20, 2014 5.030 5.200 5.020 5.110 93,875 +0.05(+0.99%)
Mar 19, 2014 5.210 5.210 4.970 5.060 94,687 -0.16(-3.07%)
Mar 18, 2014 5.040 5.240 4.940 5.220 79,872 +0.21(+4.19%)
Mar 17, 2014 5.250 5.310 4.950 5.010 88,648 -0.16(-3.09%)
Mar 14, 2014 5.150 5.220 5.050 5.170 88,857 -0.01(-0.19%)
Mar 13, 2014 5.400 5.470 5.130 5.180 144,851 -0.18(-3.36%)
Mar 12, 2014 5.480 5.520 5.220 5.360 136,575 -0.12(-2.19%)
Mar 11, 2014 5.730 5.820 5.360 5.480 113,818 -0.27(-4.70%)
Mar 10, 2014 5.690 5.750 5.500 5.750 154,466 +0.02(+0.35%)
Mar 07, 2014 5.830 5.830 5.620 5.730 94,436 -0.05(-0.87%)
Mar 06, 2014 5.870 5.910 5.641 5.780 89,262 -0.10(-1.70%)
Mar 05, 2014 5.990 5.990 5.758 5.880 142,762 -0.10(-1.67%)
Mar 04, 2014 5.910 6.110 5.790 5.980 254,418 +0.16(+2.75%)
Mar 03, 2014 5.850 5.950 5.721 5.820 202,227 -0.12(-2.02%)
Feb 28, 2014 6.080 6.130 5.910 5.940 221,624 -0.14(-2.30%)
Feb 27, 2014 6.130 6.130 5.900 6.080 209,757 -0.10(-1.62%)
Feb 26, 2014 6.060 6.300 6.000 6.180 119,630 +0.11(+1.81%)
Feb 25, 2014 6.230 6.250 6.030 6.070 301,527 -0.19(-3.04%)
Feb 24, 2014 5.858 6.280 5.858 6.260 128,922 +0.29(+4.86%)
Feb 21, 2014 5.890 6.400 5.890 5.970 221,994 +0.12(+2.05%)
Feb 20, 2014 5.830 5.910 5.660 5.850 154,849 +0.00(+0.00%)
Feb 19, 2014 6.240 6.260 5.750 5.850 130,096 -0.44(-7.00%)
Feb 18, 2014 6.300 6.470 6.170 6.290 74,872 -0.02(-0.32%)
Feb 14, 2014 6.310 6.310 6.310 0 +0.23(+3.78%)
Feb 13, 2014 5.720 6.170 5.660 6.080 121,032 +0.24(+4.11%)
Feb 12, 2014 5.520 5.840 5.450 5.840 174,372 +0.23(+4.10%)
Feb 11, 2014 5.590 5.640 5.400 5.610 217,194 +0.09(+1.63%)
Feb 10, 2014 5.430 5.694 5.360 5.520 168,014 -0.08(-1.43%)
Feb 07, 2014 5.890 6.350 5.562 5.600 177,106 -0.06(-1.06%)
Feb 06, 2014 5.290 5.690 5.100 5.660 293,676 -0.53(-8.56%)
Feb 05, 2014 6.420 6.510 6.160 6.190 180,473 -0.24(-3.73%)
Feb 04, 2014 6.490 6.540 6.250 6.430 118,773 +0.01(+0.16%)
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