$41.88 +0.15 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDU historical data

Date Open High Low Close Volume
6/30/201641.9342.0441.6541.881,814,991
6/29/201641.5741.9441.2341.731,569,456
6/28/201641.3741.9940.8640.952,462,371
6/27/201641.0041.1939.9840.941,275,163
6/24/201638.8841.1938.8341.04833,909
6/23/201641.2441.2840.2740.79942,666
6/22/201640.4941.2040.4841.001,902,200
6/21/201640.3940.5440.0440.54824,613
6/20/201640.4240.6739.8540.15686,310
6/17/201639.6640.5939.5440.021,639,243
6/16/201639.0839.8738.2739.811,521,809
6/15/201639.0039.6738.5539.421,133,662
6/14/201638.5639.0238.1138.84779,910
6/13/201638.6639.3038.4138.46935,562
6/10/201638.3739.6438.3338.981,880,267
6/9/201639.1840.2238.5938.862,545,484
6/8/201642.8042.8338.8939.123,489,890
6/7/201642.9743.4242.6742.83988,439
6/6/201643.1643.4942.8042.961,395,804
6/3/201643.1243.5442.7843.021,002,527
6/2/201642.0243.2641.9343.071,290,184
6/1/201642.1942.2541.4742.091,762,876
5/31/201643.5043.5841.8542.2513,051,136
5/27/201641.7043.0241.6842.531,179,113
5/26/201641.3841.9941.1141.711,151,831
5/25/201642.7542.9840.7241.201,888,718
5/24/201641.9142.9941.5442.871,225,957
5/23/201640.9142.8940.8641.502,401,385
5/20/201640.8041.0740.2041.051,193,648
5/19/201639.4640.6539.0240.58811,403
5/18/201639.7039.9939.0139.621,021,006
5/17/201641.4141.5939.6239.711,640,321
5/16/201640.0041.6739.9241.272,425,030
5/13/201639.9740.0339.2439.67926,906
5/12/201639.4040.4339.0940.291,550,214
5/11/201640.3840.4139.2739.56605,489
5/10/201639.5740.4839.5340.38967,892
5/9/201639.8039.9139.1439.38745,997
5/6/201639.1939.8038.6839.73578,936
5/5/201639.4940.2439.1939.461,156,403
5/4/201638.9739.4938.7039.421,091,014
5/3/201639.0439.4238.7839.151,393,914
5/2/201639.6539.9238.9339.20735,620
4/29/201639.0739.6038.5939.161,083,525
4/28/201639.3539.8739.0639.351,144,039
4/27/201640.0040.0539.5639.672,164,543
4/26/201640.0040.0539.4639.951,547,837
4/25/201639.8240.0039.5339.97906,673
4/22/201640.3540.6739.1639.761,024,655
4/21/201639.3040.7139.0840.532,655,427
4/20/201639.5039.9638.9039.302,257,556
4/19/201637.3539.9337.2639.543,669,769
4/18/201635.5436.6735.3936.261,351,950
4/15/201635.1535.6735.0035.541,026,960
4/14/201635.5835.8334.9235.291,164,250
4/13/201634.8335.9234.5635.492,003,981
4/12/201636.3636.5534.2034.481,781,025
4/11/201636.3136.5735.8636.261,210,263
4/8/201635.1436.4834.9735.89902,338
4/7/201634.6135.5434.5134.95987,844
4/6/201633.6235.4833.4834.701,660,754
4/5/201634.5834.5833.4733.551,318,966
4/4/201634.9235.1734.5034.78377,683
4/1/201634.4634.9933.8434.81855,801
3/31/201635.6035.9134.4034.591,740,819
3/30/201634.9636.2634.5935.891,893,489
3/29/201634.1135.1133.9234.871,274,405
3/28/201634.8534.8533.9734.27534,560
3/24/201634.1435.1933.8434.88566,205
3/23/201634.3534.8334.1534.231,059,476
3/22/201634.1534.7233.8934.461,856,008
3/21/201635.9136.0934.2734.311,919,471
3/18/201635.4136.7535.3935.902,148,202
3/17/201633.3936.0233.3935.991,754,031
3/16/201633.5233.6833.1433.39924,511
3/15/201633.9634.1933.4633.54928,022
3/14/201633.0034.1032.8533.961,500,423
3/11/201632.7633.2132.5132.85804,475
3/10/201632.1532.6732.1032.511,316,296
3/9/201631.7932.2531.7032.09952,678
3/8/201630.3631.8530.0131.651,083,802
3/7/201631.0331.1130.2830.43733,750
3/4/201631.8531.8730.8231.07624,182
3/3/201631.6531.8731.6531.80654,149
3/2/201632.2632.4431.5131.69648,884
3/1/201631.3932.4231.1732.32981,063
2/29/201631.1531.2630.6631.131,047,915
2/26/201631.9232.3030.9731.26865,637
2/25/201631.8331.9831.4931.89726,679
2/24/201631.3532.0030.8931.891,527,681
2/23/201631.5131.8631.2731.68900,265
2/22/201631.8132.0431.5131.77864,867
2/19/201630.8631.6630.6131.54737,174
2/18/201631.1331.2730.7330.981,853,518
2/17/201631.3531.5130.6330.841,089,929
2/16/201630.3031.7430.1131.082,053,589
2/12/201629.1929.7028.8329.511,325,347
2/11/201628.8729.1928.6228.851,253,445
2/10/201628.9829.8028.5729.291,417,388
2/9/201629.0529.4328.4328.861,547,889
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center