$43.90 0.00 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 5, 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
12/5/201644.1946.0343.6843.908,221,111
12/2/201648.9749.0837.1642.0015,450,331
12/1/201650.1950.2248.5848.99756,199
11/30/201650.3850.7749.6850.17926,424
11/29/201650.6350.7049.8250.19752,557
11/28/201651.4051.4350.1550.421,302,534
11/25/201651.2251.8050.8951.56386,421
11/23/201651.4651.5250.5951.24704,476
11/22/201651.7251.8751.0051.35877,519
11/21/201650.4851.5549.8851.351,707,827
11/18/201650.3150.5449.5750.20964,851
11/17/201648.7449.8748.6449.54933,344
11/16/201646.8849.4746.8148.751,121,518
11/15/201647.6647.9646.9647.191,431,850
11/14/201650.4350.4947.3547.431,710,928
11/11/201651.5051.5049.7350.511,241,003
11/10/201651.6952.2550.2251.571,011,937
11/9/201650.2652.7750.2651.541,458,120
11/8/201651.3852.9551.3852.80888,548
11/7/201651.4151.9751.3551.40930,955
11/4/201649.4650.8149.0850.481,095,965
11/3/201649.7650.0149.2449.301,098,820
11/2/201649.6549.9648.7849.78563,819
11/1/201650.4350.5049.5149.78938,760
10/31/201651.4551.4549.5350.131,235,692
10/28/201651.9452.0651.3851.611,428,072
10/27/201652.6952.9351.8752.122,111,910
10/26/201653.0853.1252.3152.411,135,935
10/25/201650.8053.3849.7653.062,048,505
10/24/201647.0649.2947.0648.431,029,785
10/21/201646.0046.9045.7446.80866,421
10/20/201646.8347.0046.0146.12543,204
10/19/201647.2047.7746.6946.87694,841
10/18/201647.2548.2547.1347.17777,626
10/17/201646.6447.0445.7346.74888,222
10/14/201645.9947.5445.9947.05881,267
10/13/201646.2046.5245.7545.86905,741
10/12/201645.9146.7345.0246.63728,394
10/11/201646.7046.7245.3945.90811,504
10/10/201645.8246.7745.8246.69624,797
10/7/201646.0046.2545.2645.71602,291
10/6/201645.6646.2145.6446.03646,178
10/5/201645.4946.4945.4946.04921,227
10/4/201646.1946.6245.0945.341,291,793
10/3/201646.5847.3846.2646.44415,226
9/30/201646.7547.1046.0146.36694,642
9/29/201647.0247.4446.1746.90663,843
9/28/201647.2047.2645.9646.70679,458
9/27/201646.9147.4046.2447.171,492,715
9/26/201646.9747.0645.8546.49839,500
9/23/201647.6147.6847.0947.31976,928
9/22/201647.0148.3747.0148.051,017,609
9/21/201646.4847.1946.1247.07785,781
9/20/201646.5647.0446.3546.36928,196
9/19/201647.0047.4046.3646.56896,991
9/16/201648.1548.1646.5646.831,601,919
9/15/201645.4348.4145.4348.351,667,308
9/14/201645.3145.5144.6645.261,403,888
9/13/201644.6945.9044.1545.153,147,323
9/12/201643.4544.9543.1344.772,163,321
9/9/201643.8644.5142.8644.191,696,113
9/8/201643.9044.6843.6243.991,681,654
9/7/201643.9645.0043.8144.542,563,794
9/6/201642.6844.5442.6844.052,213,560
9/2/201641.1942.3841.1942.141,863,989
9/1/201639.5040.7339.3140.711,464,477
8/31/201640.4440.7939.4139.481,264,624
8/30/201640.2840.7040.2040.66630,526
8/29/201640.3840.9040.1040.281,126,928
8/26/201640.2340.6240.1440.431,434,948
8/25/201639.5040.5739.3940.071,054,835
8/24/201641.4341.4339.3839.591,478,580
8/23/201641.7942.0041.1541.541,362,107
8/22/201642.8443.0841.5641.741,132,134
8/19/201642.1042.9841.9342.811,644,531
8/18/201642.5042.7241.9742.10907,439
8/17/201642.8242.8442.1642.34554,241
8/16/201642.4942.8641.7842.74816,973
8/15/201642.8243.3542.3242.471,300,860
8/12/201642.7342.8242.2942.69755,815
8/11/201642.7343.0742.4942.781,119,825
8/10/201642.8243.1542.6142.73766,956
8/9/201643.2943.4842.3342.621,256,980
8/8/201643.6943.6943.1443.261,041,187
8/5/201642.3843.6842.2043.41944,376
8/4/201642.1842.6342.0442.26716,929
8/3/201642.4542.7042.0542.21445,614
8/2/201643.0443.4142.2442.37963,173
8/1/201644.1644.5043.0543.091,301,177
7/29/201644.8145.0743.7344.061,280,261
7/28/201644.3545.3744.2745.121,372,778
7/27/201644.4844.5544.0944.31918,383
7/26/201644.0644.6144.0644.351,579,992
7/25/201644.3544.4443.1744.01996,162
7/22/201644.2144.6744.0544.381,131,040
7/21/201644.6344.9544.0344.411,296,199
7/20/201640.0745.1540.0144.573,792,925
7/19/201641.0642.0341.0641.782,959,408
7/18/201641.6041.9141.0341.091,098,567
7/15/201641.3041.9340.5541.491,181,437
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center