$20.55 +0.21 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 19, 2014 | 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
12/19/201420.4020.7320.2820.551,599,020
12/18/201420.7621.1120.2820.341,149,401
12/17/201420.5320.7320.0920.53589,032
12/16/201420.4920.7220.1620.16722,081
12/15/201421.0621.2220.6020.64611,921
12/12/201421.2421.5021.0321.03754,271
12/11/201421.0421.5920.8621.361,075,687
12/10/201420.9121.0720.7421.041,382,240
12/9/201420.5220.9720.4820.92834,132
12/8/201421.3521.3820.6721.00828,336
12/5/201421.7821.8021.3121.36564,534
12/4/201421.5821.7121.2321.551,088,653
12/3/201421.7921.8821.3921.41561,444
12/2/201421.7422.0621.5521.84714,491
12/1/201422.0022.0421.4621.581,087,776
11/28/201422.2122.4022.0722.12332,458
11/26/201422.4822.5222.2022.35334,995
11/25/201422.4322.5122.3122.39447,290
11/24/201422.3422.5922.3422.51988,706
11/21/201422.6822.8322.3022.341,117,985
11/20/201422.8022.9122.3222.501,425,638
11/19/201422.2922.8422.0322.761,853,907
11/18/201422.6022.9022.4022.422,443,633
11/17/201422.2922.9522.2922.801,874,637
11/14/201422.0822.4821.7522.46760,395
11/13/201421.7922.1221.6322.09865,807
11/12/201421.7522.0521.5621.81887,483
11/11/201421.6722.0021.5021.841,174,648
11/10/201422.4222.4621.5221.662,002,273
11/7/201422.3822.6122.0222.351,008,269
11/6/201422.0322.4422.0022.30985,577
11/5/201421.9722.1921.6821.951,573,003
11/4/201422.0022.0321.4321.951,585,080
11/3/201421.7322.0421.4222.00834,029
10/31/201421.7922.0121.3121.601,444,169
10/30/201421.5021.7221.4321.511,329,392
10/29/201421.7321.9521.3821.591,555,354
10/28/201421.4121.7721.2221.581,286,338
10/27/201422.1522.3521.1421.371,686,769
10/24/201420.5722.4620.5122.352,831,825
10/23/201421.7021.7621.2021.401,484,332
10/22/201421.4821.7621.2021.361,173,725
10/21/201420.6821.6920.6121.551,776,255
10/20/201420.8421.2920.8121.111,358,327
10/17/201421.1021.2520.6620.752,128,833
10/16/201420.5721.2520.3621.051,662,004
10/15/201420.5521.1420.0120.873,099,793
10/14/201421.9122.2220.9522.011,499,339
10/13/201422.7823.0821.8521.913,033,551
10/10/201423.2223.5322.7422.751,193,267
10/9/201423.7923.8023.0823.381,078,167
10/8/201423.2423.7722.5723.771,298,426
10/7/201423.6023.6023.1023.181,098,077
10/6/201423.8223.9223.4723.591,263,176
10/3/201423.7524.2023.6723.782,170,822
10/2/201423.0823.8623.0523.651,019,894
10/1/201423.2523.8222.8823.061,629,370
9/30/201422.3823.3222.2423.202,642,337
9/29/201422.0222.3821.9222.32872,186
9/26/201422.0422.2821.8422.141,193,854
9/25/201421.8122.1021.7821.811,496,646
9/24/201421.9321.9821.7721.80651,783
9/23/201421.8522.1821.6621.90905,750
9/22/201421.7922.0621.6821.931,348,108
9/19/201421.9122.0021.6821.792,033,851
9/18/201422.2222.3121.8821.911,651,540
9/17/201422.1122.2521.9422.15845,343
9/16/201421.8722.2821.7322.121,281,002
9/15/201422.3022.3321.7321.921,310,672
9/12/201422.5922.5922.2822.42835,810
9/11/201422.3322.6022.2922.601,099,254
9/10/201422.5022.6022.2922.46830,319
9/9/201422.7322.7922.4522.51744,490
9/8/201422.8323.0122.6022.68734,365
9/5/201422.7523.0622.7322.931,298,910
9/4/201422.9422.9622.7522.80674,296
9/3/201422.8823.0322.6722.77983,567
9/2/201422.8522.9022.6022.701,721,377
8/29/201422.9822.9822.7322.81739,671
8/28/201423.0023.1622.6822.921,478,951
8/27/201422.9423.7022.9023.103,345,943
8/26/201422.3022.8022.2122.662,015,751
8/25/201422.1722.4122.0022.411,283,095
8/22/201421.8722.1221.7922.11961,404
8/21/201422.2722.2721.7521.861,996,222
8/20/201422.2522.2922.0322.271,196,267
8/19/201422.0022.4021.9722.251,413,111
8/18/201421.5022.4621.4421.942,268,991
8/15/201421.0221.3621.0021.271,228,551
8/14/201420.6021.0120.6020.921,085,539
8/13/201420.4520.8020.4020.692,123,804
8/12/201419.5120.6219.5120.452,355,832
8/11/201419.1819.7219.0519.541,006,951
8/8/201419.2019.2618.9619.18888,440
8/7/201419.0019.2718.7619.191,522,702
8/6/201418.9619.1618.8618.92997,084
8/5/201419.0019.1918.8018.921,668,148
8/4/201419.3219.3218.7419.122,891,646
8/1/201419.5019.5518.8119.271,910,496
7/31/201419.8619.9419.5019.551,754,163
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center