New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh $26.61

down -0.10


24/4/2014 06:40 PM  |  NYSE : EDU  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDU historical data

Date Open High Low Close Volume
4/23/201426.5626.7726.1926.711,594,430
4/22/201426.6226.7925.9826.562,640,670
4/21/201426.5327.0826.5326.791,667,230
4/17/201426.7326.8926.4826.51747,807
4/16/201425.6826.8225.6826.811,274,330
4/15/201426.1326.2524.8125.421,755,010
4/14/201426.4626.6625.8526.131,599,790
4/11/201426.4726.8826.1526.361,890,630
4/10/201427.7528.0026.6426.75978,753
4/9/201427.5327.8427.0227.68879,386
4/8/201426.6027.4826.4227.40660,399
4/7/201427.2727.4526.1026.561,069,100
4/4/201427.5727.9226.9627.46758,918
4/3/201428.7428.9726.5827.281,649,710
4/2/201429.4529.7028.7128.93950,004
4/1/201429.5929.7829.0129.451,301,770
3/31/201429.3729.8829.1329.35747,856
3/28/201427.4329.9327.4329.472,073,520
3/27/201429.3029.3126.5327.412,450,820
3/26/201428.8930.0028.8929.321,522,840
3/25/201428.0528.9827.9328.91842,763
3/24/201428.8329.1127.7027.951,829,520
3/21/201429.1129.4928.5528.711,111,910
3/20/201429.7729.7728.7528.801,862,810
3/19/201429.3630.4129.1329.842,461,250
3/18/201428.1629.5628.1129.352,693,410
3/17/201426.9927.1626.8527.031,265,410
3/14/201427.5027.8026.5226.722,073,180
3/13/201427.6128.1927.2127.733,058,970
3/12/201426.5727.5826.0127.572,168,490
3/11/201426.5126.9326.2526.561,585,210
3/10/201426.3927.3226.3926.492,100,780
3/7/201428.2828.6326.2526.502,841,240
3/6/201428.9829.1128.0128.171,547,910
3/5/201429.0029.0628.5528.791,214,270
3/4/201428.6429.3828.5328.792,545,140
3/3/201427.9428.6727.8128.403,321,980
2/28/201428.1728.1927.7927.843,392,890
2/27/201430.0730.1228.0228.094,060,840
2/26/201432.7032.7029.7930.152,740,230
2/25/201432.4832.8131.7532.50845,140
2/24/201432.0032.8131.8932.39723,006
2/21/201432.0032.1631.8632.001,051,680
2/20/201432.8833.0031.6832.001,304,890
2/19/201432.9033.6832.8132.881,736,610
2/18/201431.7433.1331.7132.90913,896
2/14/201431.5631.6831.0831.67513,467
2/13/201430.3031.8230.0931.52964,395
2/12/201430.2730.5630.1530.381,126,820
2/11/201430.4030.4730.0730.18949,013
2/10/201431.4231.4230.1430.241,148,130
2/7/201430.0331.4430.0331.401,249,430
2/6/201429.5329.8129.2429.79482,682
2/5/201428.8329.5528.3129.45931,875
2/4/201428.1728.8028.0828.701,391,380
2/3/201429.2129.8228.0528.091,264,530
1/31/201429.2929.5728.7329.34987,010
1/30/201429.6929.8929.2229.44786,983
1/29/201430.2030.3529.3029.401,257,800
1/28/201429.7530.8429.3330.201,771,380
1/27/201429.9030.0329.1429.201,582,110
1/24/201430.2830.4629.8029.962,122,260
1/23/201432.3232.4429.2130.702,541,590
1/22/201433.6533.8632.5932.941,656,240
1/21/201434.5034.5031.6333.002,958,430
1/17/201433.0034.4932.8733.682,384,810
1/16/201433.1833.2832.8033.001,129,040
1/15/201432.8333.3932.6533.071,037,790
1/14/201432.6332.8232.1732.771,463,460
1/13/201432.6432.7832.0832.661,083,610
1/10/201432.9432.9932.2732.63834,461
1/9/201432.0033.5932.0032.541,450,780
1/8/201431.7132.6331.5932.411,528,180
1/7/201430.4731.3930.3231.261,159,100
1/6/201430.4630.6730.1130.382,021,070
1/3/201430.0830.7230.0630.27593,274
1/2/201431.1031.2130.3630.62463,187
12/31/201331.1932.0031.0531.50852,932
12/30/201329.9331.4729.8931.00848,909
12/27/201330.2030.5829.7629.93350,856
12/26/201330.5730.8729.9530.02303,729
12/24/201329.9630.7029.6530.57388,369
12/23/201329.8530.0329.8029.96377,211
12/20/201329.8829.9829.3129.79771,743
12/19/201329.0129.7728.8729.70517,693
12/18/201329.0229.6929.0229.66595,531
12/17/201329.4129.5928.9328.93366,642
12/16/201328.7529.5428.6229.34519,255
12/13/201329.6130.1229.2829.51465,208
12/12/201328.9029.2828.7129.20497,596
12/11/201329.2729.8228.9228.941,206,990
12/10/201329.0729.6129.0129.58978,056
12/9/201329.7829.8029.1229.43661,103
12/6/201329.8730.1429.8429.98708,449
12/5/201329.9930.1829.3729.47861,116
12/4/201329.8230.3929.7629.991,489,180
12/3/201330.0130.0529.4129.911,189,510
12/2/201329.8831.4829.8830.001,231,470
11/29/201329.5229.9829.2829.69475,519
11/27/201329.4229.6429.0829.53571,149
Trading Center