EDUCATION MGMT (NQ: EDMC)
1.540 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 1.890 1.946 1.750 1.760 115,786 -0.11(-5.88%)
May 30, 2014 1.850 2.009 1.810 1.870 154,071 +0.04(+2.19%)
May 29, 2014 1.890 1.920 1.830 1.830 142,311 -0.10(-5.18%)
May 28, 2014 1.990 2.050 1.890 1.930 86,500 -0.05(-2.53%)
May 27, 2014 2.080 2.090 1.960 1.980 163,596 -0.01(-0.50%)
May 23, 2014 1.990 1.990 1.990 0 +0.00(+0.00%)
May 22, 2014 2.090 2.090 1.990 1.990 73,372 -0.08(-3.86%)
May 21, 2014 2.140 2.160 2.030 2.070 241,836 +0.05(+2.48%)
May 20, 2014 2.010 2.180 1.930 2.020 282,220 -0.07(-3.35%)
May 19, 2014 2.110 2.220 2.070 2.090 108,142 -0.04(-1.88%)
May 16, 2014 2.170 2.320 2.060 2.130 165,412 +0.01(+0.47%)
May 15, 2014 2.160 2.200 2.050 2.120 76,580 -0.05(-2.30%)
May 14, 2014 2.310 2.315 2.160 2.170 113,908 -0.16(-6.87%)
May 13, 2014 2.410 2.440 2.300 2.330 81,467 -0.10(-4.12%)
May 12, 2014 2.390 2.550 2.390 2.430 88,416 +0.05(+2.10%)
May 09, 2014 2.210 2.470 1.981 2.380 255,494 +0.16(+7.21%)
May 08, 2014 2.430 2.500 2.200 2.220 257,775 -0.13(-5.53%)
May 07, 2014 2.410 2.539 2.260 2.350 210,767 -0.03(-1.26%)
May 06, 2014 2.770 2.770 2.370 2.380 228,379 -0.40(-14.39%)
May 05, 2014 2.900 2.920 2.760 2.780 123,620 -0.18(-6.08%)
May 02, 2014 3.000 3.100 2.950 2.960 368,615 +0.12(+4.23%)
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