Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Educational Dev Cp
(NQ:
EDUC
)
1.670
+0.030 (+1.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2014
1.936
1.936
1.868
1.884
11,521
-0.05(-2.65%)
Jul 30, 2014
1.900
1.936
1.900
1.936
26,877
+0.01(+0.41%)
Jul 29, 2014
1.908
1.975
1.888
1.928
17,698
+0.05(+2.52%)
Jul 28, 2014
1.864
1.928
1.857
1.880
50,582
-0.04(-1.86%)
Jul 25, 2014
1.908
1.916
1.876
1.916
13,042
+0.03(+1.46%)
Jul 24, 2014
1.967
1.971
1.888
1.888
41,299
-0.05(-2.45%)
Jul 23, 2014
1.940
1.940
1.868
1.936
47,433
+0.06(+3.16%)
Jul 22, 2014
1.884
1.955
1.837
1.876
57,643
+0.00(+0.13%)
Jul 21, 2014
1.813
1.892
1.813
1.874
104,130
+0.06(+3.36%)
Jul 18, 2014
1.774
1.817
1.762
1.813
45,750
+0.05(+2.68%)
Jul 17, 2014
1.710
1.872
1.707
1.766
56,488
+0.09(+5.32%)
Jul 16, 2014
1.560
1.793
1.556
1.676
144,637
+0.14(+8.82%)
Jul 15, 2014
1.560
1.560
1.537
1.541
10,356
+0.00(+0.03%)
Jul 14, 2014
1.560
1.560
1.514
1.540
11,359
-0.00(-0.03%)
Jul 11, 2014
1.560
1.560
1.537
1.541
9,356
-0.02(-1.27%)
Jul 10, 2014
1.552
1.560
1.545
1.560
3,301
+0.00(+0.00%)
Jul 09, 2014
1.560
1.560
1.552
1.560
13,586
+0.00(+0.25%)
Jul 08, 2014
1.553
1.560
1.548
1.556
7,179
+0.00(+0.25%)
Jul 07, 2014
1.560
1.560
1.511
1.552
47,651
+0.01(+0.51%)
Jul 03, 2014
1.545
1.545
1.545
1.545
253
-0.01(-0.51%)
Jul 02, 2014
1.485
1.552
1.485
1.552
8,875
+0.09(+5.93%)
Jul 01, 2014
1.556
1.560
1.418
1.466
52,992
-0.09(-6.07%)
Jun 30, 2014
1.473
1.560
1.473
1.560
6,050
+0.09(+6.12%)
Jun 27, 2014
1.560
1.560
1.446
1.470
46,729
-0.07(-4.51%)
Jun 26, 2014
1.560
1.560
1.540
1.540
4,784
-0.02(-1.32%)
Jun 25, 2014
1.552
1.560
1.545
1.560
6,906
+0.02(+1.31%)
Jun 24, 2014
1.560
1.560
1.533
1.540
6,506
+0.01(+0.53%)
Jun 23, 2014
1.521
1.532
1.511
1.532
19,399
+0.01(+0.74%)
Jun 20, 2014
1.521
1.521
1.516
1.521
4,685
+0.00(+0.00%)
Jun 19, 2014
1.521
1.521
1.521
1.521
3,982
-0.00(-0.00%)
Jun 18, 2014
1.493
1.521
1.493
1.521
1,845
+0.00(+0.30%)
Jun 17, 2014
1.525
1.525
1.485
1.516
7,599
-0.00(-0.10%)
Jun 16, 2014
1.517
1.529
1.485
1.518
31,892
+0.00(+0.12%)
Jun 13, 2014
1.521
1.537
1.514
1.516
11,936
-0.02(-1.10%)
Jun 12, 2014
1.509
1.533
1.481
1.533
2,954
+0.05(+3.47%)
Jun 11, 2014
1.497
1.541
1.481
1.481
14,528
-0.03(-1.83%)
Jun 10, 2014
1.509
1.509
1.509
1.509
684
+0.02(+1.30%)
Jun 06, 2014
1.490
1.490
1.482
1.490
4,535
+0.00(+0.00%)
Jun 05, 2014
1.490
1.490
1.489
1.490
6,202
+0.01(+0.78%)
Jun 04, 2014
1.486
1.509
1.468
1.478
10,795
-0.03(-2.05%)
Jun 03, 2014
1.474
1.509
1.459
1.509
17,370
+0.00(+0.00%)
Jun 02, 2014
1.464
1.509
1.464
1.509
21,232
+0.02(+1.32%)
May 30, 2014
1.470
1.490
1.470
1.489
8,764
+0.02(+1.30%)
May 29, 2014
1.408
1.501
1.408
1.470
31,262
+0.02(+1.59%)
May 28, 2014
1.451
1.451
1.447
1.447
9,632
-0.01(-0.80%)
May 27, 2014
1.432
1.459
1.412
1.459
10,134
+0.04(+2.92%)
May 23, 2014
1.451
1.417
1.417
1.417
17,058
-0.03(-2.06%)
May 22, 2014
1.455
1.463
1.432
1.447
6,277
-0.02(-1.06%)
May 21, 2014
1.478
1.490
1.463
1.463
29,352
+0.01(+0.80%)
May 20, 2014
1.451
1.451
1.451
1.451
2,083
-0.05(-3.08%)
May 19, 2014
1.497
1.501
1.463
1.497
23,312
+0.04(+2.82%)
May 16, 2014
1.451
1.456
1.451
1.456
4,086
-0.03(-2.26%)
May 14, 2014
1.490
1.490
1.490
1.490
105
+0.00(+0.00%)
May 13, 2014
1.455
1.491
1.455
1.490
5,952
+0.00(+0.29%)
May 12, 2014
1.478
1.485
1.478
1.485
1,395
-0.00(-0.29%)
May 09, 2014
1.490
1.490
1.490
1.490
1,013
+0.00(+0.26%)
May 08, 2014
1.486
1.486
1.455
1.486
15,938
+0.02(+1.05%)
May 06, 2014
1.501
1.470
1.470
1.470
2,584
-0.02(-1.55%)
May 05, 2014
1.501
1.501
1.474
1.493
2,199
-0.01(-0.52%)
May 02, 2014
1.455
1.501
1.455
1.501
3,799
+0.03(+2.11%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.