$46.98 +0.28 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 29, 2016 | 09:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDU historical data

Date Open High Low Close Volume
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
7/14/201641.1241.5740.9641.471,070,903
7/13/201641.0041.2740.9041.071,025,174
7/12/201642.2742.6040.9040.931,122,961
7/11/201641.8642.6141.5541.841,087,390
7/8/201641.7042.1941.5741.70585,582
7/7/201641.4342.2941.2041.611,206,553
7/6/201642.1542.7741.0741.45834,527
7/5/201642.4842.9241.8642.574,680,955
7/1/201642.0042.3241.7442.062,361,582
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center