$30.19 -1.27 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 5, 2016 | 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
2/5/201631.4131.4130.0330.19792,244
2/4/201632.7532.9131.1631.461,667,165
2/3/201632.3832.5331.8032.342,809,240
2/2/201631.9232.3231.6232.051,420,547
2/1/201631.4032.3231.3932.011,727,659
1/29/201630.5031.6430.4731.411,626,260
1/28/201630.5830.9330.3230.451,762,960
1/27/201629.8230.4029.6530.242,456,378
1/26/201629.4329.8929.3429.672,388,401
1/25/201629.6729.9329.3629.401,367,697
1/22/201629.1829.6128.9729.591,401,901
1/21/201628.8129.1628.4428.871,887,656
1/20/201628.6129.2528.1728.651,985,132
1/19/201630.0030.7128.6628.893,083,718
1/15/201628.0728.3027.6227.891,660,725
1/14/201628.2628.8128.0428.371,906,200
1/13/201628.6528.7727.7728.111,281,572
1/12/201628.1528.7428.1528.572,109,953
1/11/201627.6828.1927.5027.882,166,754
1/8/201627.7228.2827.5527.962,644,862
1/7/201628.6428.6427.4027.482,784,224
1/6/201628.8629.3628.8228.972,903,563
1/5/201629.7530.0629.2429.271,906,567
1/4/201630.7930.7929.4129.451,804,966
12/31/201531.5831.6231.0731.37456,691
12/30/201532.2532.4831.5431.60623,853
12/29/201532.8432.8832.1032.241,016,800
12/28/201532.5732.7632.2032.591,244,159
12/24/201532.5632.9032.5632.76243,013
12/23/201532.6632.8832.5032.67603,225
12/22/201532.9432.9432.0932.45855,011
12/21/201533.0933.4832.6932.941,050,973
12/18/201532.5333.0832.4732.951,484,670
12/17/201533.1233.4332.8232.923,034,798
12/16/201533.0033.3032.6232.921,956,910
12/15/201532.3233.5632.1132.902,563,759
12/14/201531.7732.0431.7632.001,378,252
12/11/201531.8932.1331.5831.931,468,636
12/10/201532.0932.3831.6532.151,419,794
12/9/201532.2732.5631.7031.921,498,541
12/8/201531.7732.4331.5132.321,652,912
12/7/201531.2832.0331.2431.601,930,909
12/4/201531.2531.4331.0031.381,382,062
12/3/201531.1431.4230.8631.181,705,805
12/2/201530.7231.3130.6231.171,445,832
12/1/201529.0230.6328.9930.632,658,926
11/30/201529.9129.9628.8529.0210,326,056
11/27/201530.1630.2028.6229.661,059,810
11/25/201530.0730.9530.0530.372,398,180
11/24/201529.8830.1929.7630.051,130,983
11/23/201530.1830.4329.8830.161,425,719
11/20/201530.5330.9830.0530.141,390,344
11/19/201528.7730.3528.6130.251,631,352
11/18/201528.3828.7928.1528.711,644,634
11/17/201528.5328.6627.8028.231,034,518
11/16/201528.6629.0628.1528.361,552,366
11/13/201528.9329.5628.6628.881,121,660
11/12/201528.6029.6528.5228.831,549,124
11/11/201528.2528.8527.9428.64901,513
11/10/201528.0428.3027.4628.251,006,533
11/9/201528.5128.7328.1528.311,019,424
11/6/201528.0528.8127.8128.76853,220
11/5/201528.0028.4227.9028.16574,822
11/4/201527.8828.2827.7628.00894,998
11/3/201527.6927.9827.5627.861,170,670
11/2/201527.4927.8227.1327.671,267,896
10/30/201527.7227.9927.1027.511,136,289
10/29/201527.0028.6926.7727.732,567,298
10/28/201526.5827.1626.5026.871,264,740
10/27/201526.0026.6125.7426.59913,855
10/26/201526.0026.2625.7526.061,362,367
10/23/201525.2726.1024.7525.901,556,349
10/22/201525.2225.4224.7524.981,236,785
10/21/201525.2526.7525.0725.212,054,390
10/20/201523.2724.9823.0524.981,969,014
10/19/201522.4523.4122.2722.991,234,723
10/16/201522.3622.5822.1722.45796,139
10/15/201522.4622.4722.0822.42463,987
10/14/201521.8922.8021.7322.13639,646
10/13/201521.9722.1421.7121.96335,616
10/12/201521.4522.3221.3722.10867,321
10/9/201521.1021.4221.0121.361,172,777
10/8/201521.4721.4720.9521.081,179,732
10/7/201521.2421.6621.1821.61580,111
10/6/201520.9021.3620.9021.04641,163
10/5/201521.1321.1620.8221.04643,985
10/2/201519.7920.9719.7920.93600,342
10/1/201520.2920.6819.7319.97435,135
9/30/201519.9820.3319.7820.21769,602
9/29/201519.0719.8119.0019.80874,578
9/28/201518.5819.2818.5819.031,175,558
9/25/201519.0519.1318.4618.70799,229
9/24/201518.4018.9218.2218.84851,502
9/23/201518.9519.0618.4818.53464,864
9/22/201518.8219.2318.8219.021,092,445
9/21/201518.9319.1618.9319.01727,843
9/18/201519.0019.1518.8218.871,268,470
9/17/201519.1619.3319.0319.09274,473
9/16/201518.7719.3718.7519.17682,956
9/15/201518.7118.9418.5118.67568,591
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center