$21.91 0.00 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 18, 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
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
9/12/201422.5922.5922.2822.42835,810
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
7/30/201419.2920.1419.1519.782,332,226
7/29/201419.6319.6618.8919.032,825,105
7/28/201419.6819.7519.4119.591,357,230
7/25/201419.4619.5519.3019.402,534,660
7/24/201420.5220.5518.8819.395,346,983
7/23/201421.1021.3620.4220.534,119,195
7/22/201421.9622.3020.3121.019,006,671
7/21/201424.3024.4023.8824.201,907,599
7/18/201424.3124.6024.1124.391,593,147
7/17/201424.9025.4724.2724.321,364,146
7/16/201424.7025.3624.6924.92475,565
7/15/201425.9225.9224.5524.701,004,436
7/14/201425.9126.4025.7426.01351,926
7/11/201425.8526.1025.6125.85420,332
7/10/201425.7826.0125.5125.59408,437
7/9/201425.6026.2525.4026.15310,879
7/8/201426.2026.2325.2625.54570,150
7/7/201426.9727.2225.9126.10590,915
7/3/201426.3027.2326.2227.10652,182
7/2/201426.4026.9126.1526.151,171,235
7/1/201426.5127.1926.0726.441,126,303
6/30/201426.3326.5925.9426.57540,933
6/27/201426.1126.5025.9326.25314,331
6/26/201426.3326.5225.6826.11801,288
6/25/201426.1026.3925.7026.26421,200
6/24/201426.4626.9626.2426.29649,428
6/23/201425.9826.7325.3326.68773,424
6/20/201425.7426.1625.5925.96773,843
6/19/201426.2626.4224.9025.541,409,518
6/18/201426.2326.4025.9426.29339,876
6/17/201426.2926.7326.0626.24466,224
6/16/201426.4826.5926.1226.37392,132
6/13/201426.5226.6326.2026.37415,600
6/12/201426.5026.5426.1626.40440,975
6/11/201426.9226.9226.0626.50648,657
6/10/201426.2927.4225.9927.02859,337
6/9/201426.0426.1925.7426.11652,065
6/6/201426.2726.5525.7926.21775,353
6/5/201425.9126.5325.6626.26586,972
6/4/201425.5225.7425.1625.70444,681
6/3/201426.7126.8625.6825.76685,171
6/2/201426.0726.8625.9426.75889,904
5/30/201425.8926.4525.6825.82950,183
5/29/201425.6525.9725.4625.92728,210
5/28/201426.1826.4525.5325.551,167,043
5/27/201425.9626.2925.7426.19904,336
5/23/201425.2625.8824.9825.80714,684
5/22/201425.3725.7125.0025.15740,395
5/21/201425.0625.5124.9725.43693,838
5/20/201424.5725.1324.4124.98880,151
5/19/201423.8024.7023.8024.65652,397
5/16/201423.7624.0223.4723.97870,341
5/15/201424.2024.3123.5723.831,124,491
5/14/201424.2124.4923.8824.32884,841
5/13/201423.8624.2823.8624.141,160,745
5/12/201423.6224.1923.4624.081,067,592
5/9/201423.4323.6622.9523.52865,265
5/8/201423.1023.6022.9723.09588,715
5/7/201423.8124.1622.4822.882,311,591
5/6/201424.0224.8823.7823.89793,936
5/5/201424.5224.7223.6523.981,248,487
5/2/201423.8026.1823.7525.501,610,863
5/1/201424.2624.6623.8223.85799,664
4/30/201423.9624.3223.7824.20995,208
4/29/201423.8225.1923.8024.021,716,880
4/28/201423.8124.1922.6623.765,959,363
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center