Educational Development Corporation Common Stockのデータ

Educational Development Corporation Common Stockの基本情報

名前 Educational Development Corporation Common Stock
ティッカー EDUC
国 United States
上場年 nan
セクター Consumer Durables

Educational Development Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.5 15.95 16.24 16.2 41200.0 16.2
2021-02-12 16.4 15.98 16.23 16.21 18800.0 16.21
2021-02-11 16.5 16.04 16.19 16.12 25500.0 16.12
2021-02-10 16.62 15.91 16.05 16.34 36200.0 16.34
2021-02-09 16.47 15.14 15.18 15.8 100400.0 15.8
2021-02-08 15.39 14.98 15.24 15.29 41800.0 15.29
2021-02-05 15.36 14.85 15.36 14.94 33300.0 14.94
2021-02-04 15.44 14.86 14.86 15.35 17200.0 15.35
2021-02-03 15.03 14.35 14.35 14.86 43300.0 14.86
2021-02-02 14.58 14.22 14.5 14.26 21900.0 14.26
2021-02-01 14.75 13.26 13.83 14.35 82800.0 14.35
2021-01-29 13.99 13.19 13.76 13.55 49100.0 13.55
2021-01-28 14.1 13.45 14.0 13.62 30300.0 13.62
2021-01-27 14.53 13.7 13.99 14.2 51600.0 14.2
2021-01-26 15.0 13.86 14.69 14.03 46500.0 14.03
2021-01-25 14.97 13.69 14.86 14.5 100900.0 14.5
2021-01-22 15.09 14.54 14.63 14.99 25800.0 14.99
2021-01-21 15.26 14.46 15.09 14.7 10900.0 14.7
2021-01-20 16.0 14.46 14.88 14.9 127400.0 14.9
2021-01-19 15.0 14.27 14.67 14.88 54900.0 14.88
2021-01-15 14.94 14.1 14.81 14.46 49200.0 14.46
2021-01-14 14.99 14.6 14.87 14.99 11200.0 14.99
2021-01-13 14.97 14.57 14.97 14.7 14300.0 14.7
2021-01-12 15.9 14.55 15.9 14.86 59400.0 14.86
2021-01-11 15.9 15.57 15.72 15.71 24700.0 15.71
2021-01-08 16.09 15.57 16.09 15.72 24900.0 15.72
2021-01-07 16.4 15.63 16.39 16.08 31800.0 16.08
2021-01-06 16.2 15.14 15.78 15.4 52200.0 15.4
2021-01-05 16.0 15.05 15.09 15.7 20500.0 15.7
2021-01-04 15.72 14.84 15.33 15.25 19300.0 15.25
2020-12-31 15.56 14.84 15.5 15.36 17400.0 15.36
2020-12-30 15.68 14.86 14.99 15.53 29400.0 15.53
2020-12-29 15.28 14.6 15.28 14.87 25200.0 14.87
2020-12-28 15.5 14.67 15.45 15.07 43700.0 15.07
2020-12-24 16.1 15.52 16.1 15.52 10200.0 15.52
2020-12-23 16.74 16.11 16.57 16.11 14200.0 16.11
2020-12-22 17.13 16.55 17.04 16.55 24400.0 16.55
2020-12-21 17.13 16.31 16.81 17.12 23200.0 17.12
2020-12-18 17.33 15.85 17.24 16.81 175500.0 16.81
2020-12-17 17.93 17.04 17.53 17.04 24800.0 17.04
2020-12-16 17.52 16.81 17.01 17.52 54900.0 17.52
2020-12-15 16.92 16.26 16.5 16.89 50200.0 16.89
2020-12-14 16.49 15.95 16.1 16.43 39100.0 16.43
2020-12-11 16.15 15.69 16.05 16.14 18200.0 16.14
2020-12-10 16.14 15.58 16.02 16.01 22300.0 16.01
2020-12-09 16.24 15.79 16.21 15.92 23300.0 15.92
2020-12-08 16.84 15.84 16.5 16.06 72100.0 16.06
2020-12-07 16.39 15.74 16.01 16.03 32400.0 16.03
2020-12-04 16.11 15.73 15.86 16.05 15100.0 16.05
2020-12-03 16.16 15.71 16.09 15.86 26200.0 15.86
2020-12-02 16.18 15.6 15.71 16.02 35600.0 16.02
2020-12-01 15.95 15.53 15.77 15.71 24000.0 15.71
2020-11-30 15.95 15.14 15.79 15.73 21700.0 15.73
2020-11-27 16.0 15.44 15.83 15.63 9600.0 15.63
2020-11-25 16.08 15.44 15.86 15.85 24100.0 15.85
2020-11-24 16.0 15.34 15.43 15.81 55900.0 15.81
2020-11-23 16.64 15.38 16.32 15.66 44500.0 15.66
2020-11-20 16.0 14.72 14.8 15.7 32600.0 15.7
2020-11-19 15.14 14.19 14.5 14.79 77200.0 14.79
2020-11-18 14.94 13.93 14.86 14.64 99700.0 14.64
2020-11-17 15.15 14.4 14.77 14.94 67600.0 14.84
2020-11-16 16.41 14.68 15.88 14.85 68600.0 14.75
2020-11-13 15.83 15.09 15.29 15.57 73500.0 15.47
2020-11-12 15.8 14.78 15.34 15.13 19200.0 15.03
2020-11-11 15.54 14.55 15.4 15.22 40700.0 15.12
2020-11-10 16.17 15.39 16.06 15.4 20500.0 15.3
2020-11-09 18.98 15.82 18.98 16.06 83800.0 15.95
2020-11-06 18.33 17.11 17.5 18.32 46200.0 18.2
2020-11-05 17.88 17.0 17.07 17.34 24300.0 17.22
2020-11-04 17.32 16.63 16.96 16.78 18900.0 16.67
2020-11-03 17.73 17.02 17.15 17.06 36300.0 16.95
2020-11-02 17.11 16.73 17.1 16.88 25300.0 16.77
2020-10-30 17.23 16.51 17.23 16.63 47900.0 16.52
2020-10-29 17.48 17.12 17.17 17.26 12100.0 17.14
2020-10-28 18.47 17.13 18.4 17.4 58000.0 17.28
2020-10-27 19.0 18.26 18.44 18.69 34400.0 18.56
2020-10-26 18.46 17.66 18.11 18.41 38200.0 18.29
2020-10-23 19.07 18.0 18.83 18.19 41400.0 18.07
2020-10-22 19.74 18.06 18.22 18.85 165300.0 18.72
2020-10-21 18.27 17.73 17.92 18.03 24600.0 17.91
2020-10-20 18.67 17.65 17.97 17.95 27100.0 17.83
2020-10-19 18.6 17.4 17.99 17.85 89100.0 17.73
2020-10-16 18.04 17.37 17.84 17.72 52000.0 17.6
2020-10-15 18.36 17.65 18.21 17.67 55000.0 17.55
2020-10-14 19.34 18.11 19.24 18.27 75000.0 18.15
2020-10-13 19.34 17.77 17.77 19.17 53700.0 19.04
2020-10-12 19.5 18.34 19.25 18.77 44100.0 18.64
2020-10-09 19.5 18.25 18.89 18.98 53500.0 18.85
2020-10-08 19.27 18.25 19.0 18.7 50300.0 18.57
2020-10-07 20.0 18.01 18.25 18.81 283900.0 18.68
2020-10-06 18.0 17.16 18.0 17.62 38100.0 17.5
2020-10-05 18.2 17.18 17.31 17.92 60200.0 17.8
2020-10-02 18.19 17.0 17.31 17.18 53500.0 17.07
2020-10-01 17.72 16.63 17.13 17.72 90200.0 17.6
2020-09-30 17.19 15.51 15.79 16.77 226000.0 16.66
2020-09-29 15.69 14.77 14.93 15.69 41400.0 15.58
2020-09-28 15.7 14.3 14.35 15.06 78100.0 14.96
2020-09-25 14.41 14.13 14.21 14.2 6800.0 14.1
2020-09-24 14.5 14.06 14.18 14.11 25100.0 14.02
2020-09-23 14.75 14.03 14.51 14.09 9700.0 14.0
2020-09-22 14.74 14.11 14.11 14.6 44500.0 14.5
2020-09-21 14.36 14.0 14.36 14.08 23700.0 13.99
2020-09-18 15.04 14.51 15.01 14.51 23400.0 14.41
2020-09-17 15.11 14.24 14.35 14.93 32600.0 14.83
2020-09-16 15.06 14.35 14.95 14.53 42200.0 14.43
2020-09-15 15.4 14.87 15.15 14.91 13000.0 14.81
2020-09-14 15.45 14.77 15.4 15.15 24400.0 15.05
2020-09-11 16.2 15.17 15.21 15.26 24300.0 15.16
2020-09-10 15.78 14.73 15.0 15.11 23000.0 15.01
2020-09-09 15.38 14.32 14.32 14.98 22600.0 14.88
2020-09-08 14.94 14.11 14.94 14.51 24900.0 14.41
2020-09-04 16.06 13.67 15.55 15.17 102300.0 15.07
2020-09-03 15.78 15.12 15.3 15.13 23500.0 15.03
2020-09-02 16.8 15.05 16.75 15.35 72300.0 15.25
2020-09-01 16.94 15.3 15.45 16.44 88300.0 16.33
2020-08-31 15.91 14.42 14.42 15.32 58200.0 15.22
2020-08-28 14.93 14.14 14.71 14.58 51600.0 14.48
2020-08-27 15.0 14.71 14.75 14.71 15200.0 14.61
2020-08-26 14.87 14.54 14.54 14.68 25000.0 14.58
2020-08-25 14.73 14.35 14.56 14.66 23400.0 14.56
2020-08-24 14.93 14.08 14.36 14.51 30900.0 14.41
2020-08-21 14.68 13.73 14.42 14.33 62500.0 14.23
2020-08-20 14.57 13.77 13.88 14.43 35200.0 14.33
2020-08-19 14.49 13.81 14.28 13.88 34700.0 13.79
2020-08-18 14.73 14.21 14.73 14.29 37400.0 14.13
2020-08-17 15.64 14.32 15.64 14.83 123500.0 14.67
2020-08-14 15.77 15.06 15.49 15.39 68000.0 15.22
2020-08-13 15.48 14.91 15.3 15.33 35800.0 15.16
2020-08-12 15.54 14.84 14.89 15.26 79600.0 15.09
2020-08-11 15.85 14.72 15.85 14.82 65500.0 14.66
2020-08-10 16.3 14.12 15.99 15.31 247200.0 15.14
2020-08-07 19.76 14.64 14.9 15.99 308200.0 15.82
2020-08-06 15.65 13.65 15.3 14.82 250000.0 14.66
2020-08-05 15.49 14.61 15.0 15.22 92100.0 15.05
2020-08-04 15.45 14.53 14.6 15.04 188500.0 14.88
2020-08-03 14.65 13.52 13.52 14.6 82000.0 14.44
2020-07-31 13.84 13.3 13.55 13.34 26900.0 13.2
2020-07-30 13.69 12.63 13.28 13.52 48300.0 13.37
2020-07-29 14.53 13.33 14.0 13.44 179600.0 13.29
2020-07-28 14.2 13.86 13.86 14.05 48900.0 13.9
2020-07-27 14.35 13.83 14.25 14.08 66300.0 13.93
2020-07-24 14.5 13.82 14.5 14.25 30200.0 14.1
2020-07-23 14.63 14.18 14.59 14.47 37900.0 14.31
2020-07-22 14.57 14.02 14.57 14.41 31400.0 14.25
2020-07-21 14.65 13.61 13.94 14.34 71000.0 14.18
2020-07-20 13.99 13.24 13.71 13.71 40500.0 13.56
2020-07-17 13.96 12.99 13.61 13.72 116200.0 13.57
2020-07-16 14.63 13.0 13.0 13.81 357500.0 13.66
2020-07-15 13.1 12.12 12.25 12.46 118900.0 12.32
2020-07-14 13.44 9.79 10.64 12.28 254200.0 12.15
2020-07-13 10.68 9.71 10.29 10.36 113900.0 10.25
2020-07-10 10.4 9.62 10.0 10.08 177200.0 9.97
2020-07-09 9.55 9.0 9.55 9.0 19000.0 8.9
2020-07-08 9.62 9.28 9.51 9.46 21600.0 9.36
2020-07-07 9.88 9.4 9.83 9.56 10700.0 9.46
2020-07-06 10.0 9.47 9.99 9.77 35300.0 9.66
2020-07-02 9.82 8.98 9.82 9.4 14300.0 9.3
2020-07-01 10.12 9.55 9.8 9.61 21100.0 9.51
2020-06-30 9.76 9.38 9.38 9.67 123900.0 9.56
2020-06-29 9.88 8.49 8.91 9.17 85600.0 9.07
2020-06-26 8.91 8.04 8.15 8.91 45300.0 8.81
2020-06-25 8.37 8.06 8.1 8.18 20500.0 8.09
2020-06-24 8.15 7.9 8.1 8.09 16600.0 8.0
2020-06-23 8.1 7.95 7.95 8.1 13400.0 8.01
2020-06-22 8.0 7.77 8.0 7.95 9100.0 7.86
2020-06-19 8.06 7.86 7.95 8.06 10300.0 7.97
2020-06-18 8.48 7.63 7.82 7.77 24600.0 7.69
2020-06-17 7.88 7.68 7.68 7.83 5800.0 7.74
2020-06-16 7.97 7.73 7.73 7.81 18400.0 7.73
2020-06-15 7.73 7.47 7.73 7.73 3400.0 7.65
2020-06-12 7.79 7.46 7.62 7.79 4300.0 7.71
2020-06-11 7.97 7.47 7.97 7.56 12300.0 7.48
2020-06-10 8.03 7.65 8.03 7.84 7600.0 7.75
2020-06-09 8.04 7.77 8.03 7.92 14100.0 7.83
2020-06-08 8.27 7.08 7.58 7.9 15400.0 7.81
2020-06-05 7.8 7.23 7.45 7.48 36500.0 7.4
2020-06-04 7.5 7.1 7.45 7.47 39200.0 7.39
2020-06-03 7.78 7.23 7.56 7.6 28100.0 7.52
2020-06-02 8.02 7.58 7.95 7.61 32100.0 7.53
2020-06-01 8.44 7.76 8.44 7.95 20900.0 7.86
2020-05-29 8.63 7.26 7.26 8.25 63300.0 8.1
2020-05-28 8.4 6.53 6.94 7.94 161000.0 7.8
2020-05-27 6.72 6.37 6.44 6.48 62200.0 6.36
2020-05-26 6.73 6.23 6.73 6.3 25800.0 6.19
2020-05-22 6.49 6.33 6.33 6.45 11300.0 6.33
2020-05-21 6.95 6.2 6.26 6.32 93300.0 6.21
2020-05-20 5.9 5.66 5.66 5.9 7600.0 5.79
2020-05-19 5.77 5.62 5.77 5.62 8900.0 5.52
2020-05-18 5.89 5.76 5.89 5.8 4400.0 5.7
2020-05-15 5.84 5.6 5.6 5.72 7700.0 5.62
2020-05-14 5.95 5.55 5.95 5.75 27600.0 5.65
2020-05-13 6.54 5.6 6.5 5.8 52600.0 5.7
2020-05-12 6.0 5.66 5.99 5.81 5500.0 5.71
2020-05-11 6.12 5.37 5.71 5.68 33700.0 5.58
2020-05-08 5.84 5.3 5.38 5.6 21700.0 5.5
2020-05-07 5.4 5.22 5.25 5.38 5400.0 5.28
2020-05-06 5.25 4.99 5.25 5.2 8600.0 5.11
2020-05-05 5.3 5.2 5.2 5.3 6600.0 5.2
2020-05-04 5.18 5.03 5.03 5.18 2100.0 5.09
2020-05-01 5.18 4.74 4.74 5.18 8500.0 5.09
2020-04-30 5.06 4.93 5.05 5.0 6300.0 4.91
2020-04-29 5.1 4.91 4.96 5.0 10400.0 4.91
2020-04-28 5.14 4.8 5.0 4.96 26200.0 4.87
2020-04-27 4.95 4.71 4.74 4.94 10100.0 4.85
2020-04-24 5.1 4.75 5.1 4.85 17400.0 4.76
2020-04-23 4.9 4.79 4.79 4.87 2900.0 4.78
2020-04-22 5.01 4.76 5.0 4.93 2700.0 4.84
2020-04-21 5.04 4.67 4.67 5.04 3200.0 4.95
2020-04-20 5.09 4.4 5.07 4.99 12200.0 4.9
2020-04-17 5.1 4.72 4.76 5.1 5200.0 5.01
2020-04-16 5.1 4.69 5.09 4.69 8000.0 4.61
2020-04-15 5.09 4.35 4.35 5.02 9500.0 4.93
2020-04-14 4.78 4.65 4.78 4.72 2600.0 4.63
2020-04-13 4.79 4.4 4.57 4.77 8700.0 4.68
2020-04-09 4.62 4.4 4.4 4.6 4200.0 4.52
2020-04-08 4.8 4.44 4.8 4.48 9400.0 4.4
2020-04-07 4.8 4.51 4.59 4.8 3800.0 4.71
2020-04-06 4.54 4.4 4.49 4.5 5800.0 4.42
2020-04-03 4.66 4.08 4.1 4.4 21000.0 4.32
2020-04-02 4.85 4.04 4.11 4.1 31100.0 4.03
2020-04-01 4.5 4.05 4.31 4.1 33200.0 4.03
2020-03-31 4.68 4.01 4.01 4.65 10200.0 4.57
2020-03-30 4.74 4.13 4.2 4.46 10700.0 4.38
2020-03-27 4.17 3.71 3.71 4.16 74400.0 4.08
2020-03-26 3.9 3.81 3.9 3.82 8800.0 3.75
2020-03-25 3.9 3.58 3.9 3.58 16800.0 3.52
2020-03-24 4.1 3.85 3.89 4.0 49700.0 3.93
2020-03-23 3.66 3.02 3.64 3.56 20700.0 3.5
2020-03-20 4.1 3.74 4.1 3.74 30200.0 3.67
2020-03-19 4.29 3.58 3.58 3.98 15300.0 3.91
2020-03-18 4.0 3.4 3.89 3.43 24400.0 3.37
2020-03-17 4.12 3.89 3.95 3.89 10400.0 3.82
2020-03-16 4.29 3.69 4.29 4.02 9900.0 3.95
2020-03-13 4.39 3.76 3.76 4.38 12800.0 4.3
2020-03-12 4.69 3.07 4.35 3.84 29500.0 3.77
2020-03-11 4.56 4.06 4.56 4.26 11700.0 4.18
2020-03-10 4.83 4.37 4.83 4.41 9300.0 4.33
2020-03-09 4.89 4.4 4.85 4.47 24100.0 4.39
2020-03-06 5.04 4.84 4.89 4.88 4300.0 4.79
2020-03-05 5.18 4.89 5.15 4.96 7000.0 4.87
2020-03-04 5.17 5.02 5.11 5.17 4800.0 5.08
2020-03-03 5.23 5.09 5.18 5.21 8100.0 5.12
2020-03-02 5.29 5.05 5.29 5.13 10300.0 5.04
2020-02-28 5.4 5.03 5.4 5.16 23100.0 5.07
2020-02-27 5.57 5.41 5.57 5.51 9400.0 5.41
2020-02-26 5.8 5.47 5.8 5.48 6600.0 5.38
2020-02-25 5.8 5.54 5.72 5.55 14100.0 5.45
2020-02-24 5.92 5.57 5.92 5.77 13600.0 5.67
2020-02-21 5.96 5.82 5.84 5.96 14200.0 5.8
2020-02-20 5.98 5.75 5.75 5.98 4300.0 5.82
2020-02-19 6.08 5.77 5.77 6.0 24300.0 5.84
2020-02-18 5.93 5.75 5.75 5.85 23100.0 5.7