Education Realty Trust (EDR)

10.99 +0.02  +0.18%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Education Realty Trust Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 11.01 11.05 10.91 10.99 247417
May 24, 2012 11.02 11.07 10.79 10.97 1001518
May 23, 2012 10.97 11.05 10.80 11.02 434604
May 22, 2012 11.01 11.22 11.00 11.05 620741
May 21, 2012 10.87 11.04 10.75 11.00 434070
May 18, 2012 10.98 11.09 10.80 10.86 672460
May 17, 2012 11.14 11.19 11.00 11.01 521726
May 16, 2012 11.26 11.27 11.13 11.15 657561
May 15, 2012 11.24 11.33 11.17 11.21 678819
May 14, 2012 11.29 11.36 11.22 11.23 318596
May 11, 2012 11.31 11.42 11.28 11.36 367643
May 10, 2012 11.52 11.55 11.27 11.41 857807
May 9, 2012 11.39 11.48 11.30 11.41 537986
May 8, 2012 11.41 11.55 11.34 11.49 481962
May 7, 2012 11.35 11.51 11.30 11.49 434069
May 4, 2012 11.38 11.44 11.24 11.37 659956
May 3, 2012 11.50 11.52 11.34 11.45 611148
May 2, 2012 11.20 11.49 11.20 11.49 647782
May 1, 2012 11.22 11.50 11.18 11.25 789525
April 30, 2012 11.28 11.41 11.21 11.27 466807
April 27, 2012 11.27 11.39 11.07 11.32 606332
April 26, 2012 11.18 11.30 11.01 11.25 288226
April 25, 2012 11.30 11.34 11.18 11.24 504496
April 24, 2012 10.86 11.20 10.86 11.20 546485
April 23, 2012 10.81 10.88 10.73 10.87 600281
April 20, 2012 10.86 10.99 10.85 10.93 562063
April 19, 2012 10.71 10.88 10.61 10.75 555333
April 18, 2012 10.73 10.80 10.65 10.69 443233
April 17, 2012 10.81 10.87 10.76 10.79 486820
April 16, 2012 10.67 10.86 10.61 10.72 568250
April 13, 2012 10.64 10.71 10.57 10.58 416994
April 12, 2012 10.60 10.77 10.57 10.70 638917
April 11, 2012 10.55 10.62 10.47 10.62 462087
April 10, 2012 10.80 10.80 10.42 10.47 783086
April 9, 2012 10.85 10.87 10.66 10.78 607950
April 5, 2012 10.87 11.02 10.87 11.01 516803
April 4, 2012 10.95 11.00 10.88 10.93 720646
April 3, 2012 10.91 11.05 10.91 11.01 911595
April 2, 2012 10.84 10.94 10.80 10.91 837227
March 30, 2012 10.77 10.90 10.71 10.84 631064
March 29, 2012 10.50 10.75 10.50 10.69 587314
March 28, 2012 10.60 10.64 10.49 10.58 293997
March 27, 2012 10.61 10.68 10.50 10.62 581067
March 26, 2012 10.58 10.62 10.46 10.58 550345
March 23, 2012 10.38 10.48 10.35 10.48 148190
March 22, 2012 10.52 10.52 10.34 10.40 463181
March 21, 2012 10.62 10.66 10.49 10.57 490979
March 20, 2012 10.50 10.64 10.42 10.56 470920
March 19, 2012 10.50 10.61 10.42 10.54 552585
March 16, 2012 10.50 10.53 10.38 10.48 1070256
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

EDR News

$EDR filed latest Quarterly Report http://stks.co/3jRF
about 20 days ago by MarketBrief
$EDR New 52 Week High - Crossed daily highs resistance.
about 26 days ago by TradeIdeasQuant
Breakouts w/ follow through ~ $AGM $ALG $BOFI $CHRS $CNK $CTBI $DCT $EDR $EQY $FIRE $HIAN $HIBB $KRC $LF $MOFG $MOV $MPWR $PDFS $PII $PPS
about 26 days ago by Fibline
$EDR New 52 Week High - Crossed daily highs resistance.
about 28 days ago by TradeIdeasQuant
$EDR New 52 Week High - Crossed daily highs resistance.
about 29 days ago by TradeIdeasQuant
Listen to $EDR Q1 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3XWI
about 32 days ago by earningscast
EdR Announces First Quarter 2012 Results
Apr 26, 4:01PM Business Wire
$EDR forms bullish "Continuation Diamond" chart pattern. http://stks.co/3RY0
about 38 days ago by RecogniaEvents
EdR Breaks Ground at University of Kentucky
Apr 17, 6:38PM Business Wire
EdR Declares First Quarter Dividend
Apr 16, 4:05PM Business Wire
$EDR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3DFK
about 55 days ago by MarketBrief
$EDR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3C7L
about 56 days ago by MarketBrief
$EDR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3Aon
about 57 days ago by MarketBrief
$EDR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/39GX
about 60 days ago by MarketBrief
$EDR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/382D
about 61 days ago by MarketBrief
$EDR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/36ov
about 62 days ago by MarketBrief
$EDR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/35eK
about 63 days ago by MarketBrief
$EDR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/346A
about 64 days ago by MarketBrief
$EDR filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/32ub
about 66 days ago by MarketBrief
$EDR t Reports Q4 EPS $0.14 vs $0.14 Est
about 95 days ago by Benzinga
EdR Announces Fourth Quarter 2011 Results
Feb 23, 4:01PM Business Wire
Pocket Pivots in strong stocks : $CPHD $ABV $EDR $EXAS $HALO $IACI $OCN $SPG $SBUX $VFC $WPRT $STUDY $$ > http://stks.co/2SKO
about 102 days ago by ChartMill
$EDR New 52 Week High - Crossed daily highs resistance.
about 116 days ago by TradeIdeasQuant
$EDR New 52 Week High - Crossed daily highs resistance.
about 124 days ago by TradeIdeasQuant
EdR Announces 2011 Dividend Tax Treatment
Jan 25, 6:24PM Business Wire
$EDR New 52 Week High - Crossed daily highs resistance.
about 127 days ago by TradeIdeasQuant
EdR Declares Fourth Quarter Dividend
Jan 12, 1:15PM Business Wire
EdR Announces Key Promotions
Jan 06, 8:00AM Business Wire
EdR Announces Update to its Brand and Logo
Jan 04, 11:50AM Business Wire
$EDR New 52 Week High - Crossed daily highs resistance.
about 151 days ago by TradeIdeasQuant
$EDR New 52 Week High - Crossed daily highs resistance.
about 154 days ago by TradeIdeasQuant
$EDR New 52 Week High - Crossed daily highs resistance.
about 159 days ago by TradeIdeasQuant

Recent Quotes

Symbol Price Chg Chg % Market Cap
EDR 10.99 +0.02 +0.18% 1.023B
EDN 2.53 +0.00 +0.00% 55.94M
EDMC 8.87 +0.76 +9.37% 1.118B
EDGW 4.02 -0.13 -3.13% 45.71M
EDGR 1.07 +0.00 +0.00% 37.69M
EBTX 20.51 +0.03 +0.15% 243.25M
EBS 13.70 -0.07 -0.51% 493.34M
EBR 6.44 +0.04 +0.62% 7.001B
EBR.B 8.71 +0.28 +3.32% 2.312B
EBIX 17.93 -0.04 -0.22% 653.37M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close