$23.80 -0.06 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 2, 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
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
4/6/201524.1624.4124.0124.30783,926
4/2/201523.2924.2023.2024.041,799,772
4/1/201522.1923.2822.1723.161,004,952
3/31/201522.8122.8722.1522.17811,387
3/30/201522.3523.1022.0222.78801,970
3/27/201522.1022.2621.9122.17520,955
3/26/201521.9522.7821.6122.201,025,971
3/25/201521.8022.2921.6221.93861,687
3/24/201522.0022.1421.9121.98945,487
3/23/201521.3622.2921.3522.001,116,265
3/20/201520.7721.5620.7221.46786,997
3/19/201520.9220.9220.5020.78476,497
3/18/201521.3721.4420.8921.04618,992
3/17/201521.0121.3920.7921.391,110,650
3/16/201520.6121.1020.5020.98654,747
3/13/201520.6220.6720.4720.56349,198
3/12/201520.5520.7720.4420.57851,549
3/11/201520.4620.5620.3820.51514,324
3/10/201520.3620.5520.1120.51898,088
3/9/201520.3320.5620.2520.53658,864
3/6/201520.7020.7020.1920.29700,986
3/5/201520.0320.7820.0220.66874,269
3/4/201519.6820.1519.5420.00715,537
3/3/201519.3619.7019.1019.68653,270
3/2/201519.1119.6419.1119.61607,269
2/27/201519.6919.6918.8819.16585,014
2/26/201519.8019.8419.3619.532,398,543
2/25/201520.4220.4819.7319.84633,029
2/24/201520.5520.5520.1220.401,091,923
2/23/201520.0620.6619.9920.581,390,577
2/20/201519.7220.0419.6620.01642,232
2/19/201519.2319.9019.2319.80870,060
2/18/201518.9919.2718.9319.17630,969
2/17/201518.7819.0518.7819.05519,014
2/13/201518.8619.0618.7218.79738,930
2/12/201518.6119.0118.6118.78621,826
2/11/201518.6718.6918.5118.60400,577
2/10/201518.7718.7718.4818.63933,203
  • 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!