$21.16 +0.80 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDU historical data

Date Open High Low Close Volume
8/26/201520.5820.6419.9020.36755,566
8/25/201520.3320.6019.8820.362,316,078
8/24/201518.3919.8518.0919.611,268,936
8/21/201519.9920.1919.2419.581,254,052
8/20/201520.9620.9619.4019.801,063,616
8/19/201521.7722.1921.0921.13860,849
8/18/201522.0022.4121.8921.96453,565
8/17/201522.0722.4021.8522.24285,663
8/14/201522.0822.6021.8022.20654,038
8/13/201522.5422.6221.9722.01368,389
8/12/201522.3322.6922.0122.31789,964
8/11/201522.8022.9222.5122.62456,853
8/10/201523.0423.3122.8623.05567,924
8/7/201522.9023.1522.7422.83590,934
8/6/201522.7323.0922.6722.90530,651
8/5/201522.9823.2322.5222.78887,359
8/4/201522.3022.9422.1322.78433,190
8/3/201522.4122.6722.1322.22257,153
7/31/201522.8522.8822.1822.40494,442
7/30/201522.7022.7822.4622.72260,767
7/29/201522.4022.9022.3722.75292,503
7/28/201522.5722.5722.2622.40296,156
7/27/201522.0022.4921.7822.28776,198
7/24/201523.1623.1922.7122.861,106,230
7/23/201523.0123.8123.0123.201,257,318
7/22/201523.6223.6322.3822.851,606,828
7/21/201524.0024.9023.7223.751,291,052
7/20/201523.7723.9423.6023.621,272,589
7/17/201523.8124.0023.6523.83773,947
7/16/201524.0024.0723.7223.831,084,549
7/15/201523.7723.8223.4923.771,357,063
7/14/201523.6324.0623.6323.79523,799
7/13/201523.6623.8323.4723.741,643,984
7/10/201523.3423.7323.1923.461,868,873
7/9/201523.4423.8523.2523.712,053,043
7/8/201522.4823.0722.1422.693,750,957
7/7/201522.3823.2722.1023.114,219,685
7/6/201523.3423.6622.0122.904,800,946
7/2/201523.7323.9723.7123.801,572,937
7/1/201524.6124.6123.7323.861,306,853
6/30/201524.0024.5523.9624.521,598,952
6/29/201524.2524.2523.2423.762,229,979
6/26/201524.4424.7824.2824.631,202,443
6/25/201524.7924.8124.4524.641,177,691
6/24/201524.7424.9124.6124.871,000,387
6/23/201524.9424.9424.5624.74436,381
6/22/201525.0725.3824.6324.701,264,262
6/19/201525.9425.9425.0325.071,030,235
6/18/201526.1626.4325.8626.001,089,178
6/17/201525.6426.3025.5426.081,756,365
6/16/201525.3525.5725.0025.181,033,622
6/15/201525.4325.6625.1225.492,934,603
6/12/201525.9526.1325.5025.522,334,378
6/11/201525.4426.4625.1426.024,152,385
6/10/201523.8926.4623.7625.378,798,479
6/9/201523.9424.1423.8823.961,323,000
6/8/201524.6424.7424.0024.03512,080
6/5/201524.0924.7824.0724.521,431,301
6/4/201523.6624.2623.6124.10987,042
6/3/201524.4424.6323.9723.981,638,097
6/2/201524.0324.5123.9624.191,254,721
6/1/201523.9924.1923.4723.961,336,469
5/29/201524.0324.1423.5323.831,243,334
5/28/201523.7524.1023.6124.051,302,621
5/27/201523.9824.3623.8624.101,067,081
5/26/201524.6224.7423.4423.85984,336
5/22/201524.3524.9424.2524.50935,633
5/21/201524.0124.5823.8924.281,096,156
5/20/201524.0824.2623.7823.97562,070
5/19/201524.5024.7224.0724.14611,034
5/18/201524.4524.5624.0524.412,085,021
5/15/201524.6124.8024.2924.48447,278
5/14/201524.3724.5724.1024.49925,596
5/13/201524.1924.6824.1924.39705,637
5/12/201524.2024.5924.0824.13968,731
5/11/201524.7624.8524.1724.291,350,975
5/8/201524.9025.2024.6424.77791,914
5/7/201525.0625.0924.6024.661,169,144
5/6/201525.0025.2524.5924.933,535,276
5/5/201524.9525.2624.7325.03893,843
5/4/201525.7225.7825.1625.331,545,007
5/1/201525.7525.9525.4725.601,131,497
4/30/201526.0426.0825.4525.591,103,709
4/29/201526.7026.7026.0526.10893,766
4/28/201526.7427.0726.5626.851,100,498
4/27/201526.6227.1826.6226.871,174,544
4/24/201526.6627.0926.4926.521,378,100
4/23/201526.1026.8025.8926.691,153,349
4/22/201525.5426.1425.2426.091,326,230
4/21/201526.0226.0224.7825.331,387,480
4/20/201523.9525.0323.8424.681,531,927
4/17/201523.5023.9923.3023.881,024,467
4/16/201523.9224.1023.7223.84805,605
4/15/201523.9324.1823.7223.721,209,014
4/14/201524.5224.7423.6323.931,533,349
4/13/201524.0624.8423.6024.42886,996
4/10/201525.6525.7824.3724.52994,178
4/9/201525.6525.9925.2225.791,267,128
4/8/201524.7525.7324.6325.711,297,261
4/7/201524.3624.8724.1924.61811,496
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!