Education Management Corporation (NQ: EDMC)
0.5000 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EST, Nov 12, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 12, 2014 0.5000 0.5000 0.5000 0 -0.30(-37.50%)
Nov 11, 2014 0.7572 0.8099 0.6900 0.8000 467,255 +0.04(+5.26%)
Nov 10, 2014 0.7300 0.8394 0.7200 0.7600 385,302 -0.01(-1.30%)
Nov 07, 2014 0.8750 0.8750 0.7300 0.7700 881,132 -0.08(-9.52%)
Nov 06, 2014 0.6721 0.8900 0.6705 0.8510 277,595 +0.15(+21.57%)
Nov 05, 2014 0.7200 0.7500 0.6667 0.7000 137,411 -0.02(-2.78%)
Nov 04, 2014 0.6000 0.7400 0.6000 0.7200 255,205 +0.12(+19.21%)
Nov 03, 2014 0.5900 0.7190 0.5201 0.6040 321,019 +0.01(+1.50%)
Oct 31, 2014 0.6700 0.7000 0.5900 0.5951 236,188 -0.06(-9.83%)
Oct 30, 2014 0.6599 0.7100 0.6200 0.6600 148,847 -0.01(-0.77%)
Oct 29, 2014 0.7200 0.7200 0.6500 0.6651 158,952 -0.06(-8.88%)
Oct 28, 2014 0.6254 0.7301 0.6100 0.7299 181,185 +0.10(+16.78%)
Oct 27, 2014 0.5600 0.7400 0.5600 0.6250 296,643 +0.01(+0.81%)
Oct 24, 2014 0.4400 0.7500 0.4100 0.6200 785,961 -0.53(-46.09%)
Oct 23, 2014 1.110 1.160 1.110 1.150 223,992 +0.05(+4.55%)
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%)
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