EDUCATION MGMT Historical Stock Price

Below is the stock price history for Education Mgmt EDMC. Data is recorded each day for the historical open, high, low, close and volume. The Education Mgmt stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Education Mgmt Historical Stock Price

DateOpenHighLowCloseVolume
2014-11-12 0.7683 0.8001 0.4918 0.4918 65,044
2014-11-11 0.70 0.795 0.6967 0.7767 12,991
2014-11-10 0.76 0.76 0.75 0.7536 905
2014-11-07 0.8517 0.8517 0.79 0.79 500
2014-11-06 0.77 0.87 0.77 0.8499 5,077
2014-11-05 0.71 0.71 0.70 0.7001 1,109
2014-11-04 0.6514 0.718 0.645 0.718 2,619
2014-11-03 0.56 0.675 0.56 0.5925 6,484
2014-10-31 0.6695 0.69 0.60 0.60 2,041
2014-10-30 0.6618 0.6625 0.62 0.66 1,224
2014-10-29 0.6902 0.7099 0.66 0.66 726
2014-10-28 0.7001 0.7301 0.6801 0.7301 2,867
2014-10-27 0.61 0.7001 0.61 0.6231 8,900
2014-10-24 0.55 0.75 0.51 0.60 28,954
2014-10-23 1.14 1.16 1.14 1.14 715
2014-10-22 1.185 1.19 1.105 1.105 2,711
2014-10-21 1.24 1.27 1.17 1.23 10,645
2014-10-20 1.08 1.43 1.08 1.35 5,993
2014-10-17 1.12 1.20 1.03 1.06 12,579
2014-10-16 1.02 1.19 1.02 1.04 6,179
2014-10-15 0.74 1.11 0.7347 1.07 15,532
2014-10-14 0.79 0.826 0.72 0.811 7,801
2014-10-13 0.81 0.84 0.81 0.8137 1,367
2014-10-10 0.8557 0.90 0.78 0.78 1,900
2014-10-09 0.80 0.9752 0.80 0.88 3,800
2014-10-08 0.8301 0.869 0.8301 0.853 588
2014-10-07 0.8201 0.8201 0.8002 0.8002 2,700
2014-10-06 1.01 1.02 0.9423 0.9423 198
2014-10-03 1.07 1.08 1.03 1.03 1,067
2014-10-02 1.10 1.10 1.05 1.065 1,233

» More Education Mgmt Stock Price History

To see other companies like Education Mgmt (EDMC), view our stock market today for news, and other data.