EDUCATION MGMT (NQ: EDMC)
1.290 USD  -0.120 (-8.51%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 1.400 1.450 1.250 1.290 290,847 -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%)
Aug 01, 2014 1.300 1.300 1.210 1.230 66,551 -0.06(-4.65%)
Jul 31, 2014 1.480 1.520 1.220 1.290 164,471 +0.00(+0.00%)
Jul 30, 2014 1.280 1.290 1.220 1.290 69,423 +0.01(+0.78%)
Jul 29, 2014 1.410 1.420 1.250 1.280 144,181 -0.13(-9.22%)
Jul 28, 2014 1.540 1.540 1.400 1.410 101,097 -0.05(-3.42%)
Jul 25, 2014 1.470 1.530 1.420 1.460 101,787 -0.05(-3.31%)
Jul 24, 2014 1.570 1.600 1.500 1.510 71,204 -0.03(-1.95%)
Jul 23, 2014 1.630 1.650 1.540 1.540 107,735 -0.09(-5.52%)
Jul 22, 2014 1.640 1.670 1.600 1.630 55,511 +0.02(+1.24%)
Jul 21, 2014 1.610 1.640 1.600 1.610 57,963 -0.04(-2.42%)
Jul 18, 2014 1.600 1.700 1.560 1.650 122,398 +0.04(+2.48%)
Jul 17, 2014 1.720 1.750 1.610 1.610 142,422 -0.11(-6.40%)
Jul 16, 2014 1.750 1.750 1.720 1.720 24,526 +0.00(+0.00%)
Jul 15, 2014 1.710 1.740 1.710 1.720 49,888 +0.00(+0.00%)
Jul 14, 2014 1.700 1.760 1.700 1.720 97,839 +0.00(+0.00%)
Jul 11, 2014 1.730 1.770 1.710 1.720 54,310 -0.02(-1.15%)
Jul 10, 2014 1.600 1.860 1.600 1.740 125,272 +0.08(+4.82%)
Jul 09, 2014 1.630 1.690 1.590 1.660 79,326 +0.05(+3.11%)
Jul 08, 2014 1.680 1.680 1.560 1.610 196,290 -0.07(-4.17%)
Jul 07, 2014 1.730 1.750 1.670 1.680 143,907 -0.02(-1.18%)
Jul 03, 2014 1.700 1.700 1.700 0 +0.04(+2.41%)
Jul 02, 2014 1.770 1.770 1.650 1.660 112,903 -0.01(-0.60%)
Jul 01, 2014 1.710 1.710 1.590 1.670 149,276 -0.02(-1.18%)
Jun 30, 2014 1.790 1.820 1.660 1.690 191,649 -0.07(-3.98%)
Jun 27, 2014 1.650 1.770 1.600 1.760 1,084,630 +0.07(+4.14%)
Jun 26, 2014 1.780 1.790 1.630 1.690 148,907 -0.08(-4.52%)
Jun 25, 2014 1.760 1.840 1.730 1.770 105,207 -0.01(-0.56%)
Jun 24, 2014 1.870 1.870 1.710 1.780 280,175 -0.10(-5.32%)
Jun 23, 2014 1.890 1.950 1.780 1.880 185,838 +0.02(+1.08%)
Jun 20, 2014 1.770 1.890 1.710 1.860 449,620 +0.04(+2.20%)
Jun 19, 2014 1.940 1.990 1.800 1.820 183,207 -0.08(-4.21%)
Jun 18, 2014 1.940 1.970 1.860 1.900 114,097 +0.05(+2.70%)
Jun 17, 2014 1.720 1.960 1.720 1.850 270,407 +0.09(+5.11%)
Jun 16, 2014 1.860 1.860 1.720 1.760 276,678 -0.10(-5.38%)
Jun 13, 2014 1.840 1.870 1.800 1.860 104,022 +0.04(+2.20%)
Jun 12, 2014 1.840 1.890 1.770 1.820 150,240 +0.02(+1.11%)
Jun 11, 2014 1.850 1.860 1.770 1.800 86,503 -0.06(-3.23%)
Jun 10, 2014 1.950 2.000 1.760 1.860 217,904 +0.07(+3.91%)
Jun 06, 2014 1.690 1.880 1.690 1.790 268,377 +0.01(+0.56%)
Jun 05, 2014 2.110 2.110 1.750 1.780 515,353 +0.06(+3.49%)
Jun 04, 2014 1.710 1.740 1.654 1.720 87,797 -0.01(-0.58%)
Jun 03, 2014 1.780 1.980 1.700 1.730 134,824 -0.03(-1.70%)
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