$41.54 -0.20 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 23, 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
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
5/6/201639.1939.8038.6839.73578,936
5/5/201639.4940.2439.1939.461,156,403
5/4/201638.9739.4938.7039.421,091,014
5/3/201639.0439.4238.7839.151,393,914
5/2/201639.6539.9238.9339.20735,620
4/29/201639.0739.6038.5939.161,083,525
4/28/201639.3539.8739.0639.351,144,039
4/27/201640.0040.0539.5639.672,164,543
4/26/201640.0040.0539.4639.951,547,837
4/25/201639.8240.0039.5339.97906,673
4/22/201640.3540.6739.1639.761,024,655
4/21/201639.3040.7139.0840.532,655,427
4/20/201639.5039.9638.9039.302,257,556
4/19/201637.3539.9337.2639.543,669,769
4/18/201635.5436.6735.3936.261,351,950
4/15/201635.1535.6735.0035.541,026,960
4/14/201635.5835.8334.9235.291,164,250
4/13/201634.8335.9234.5635.492,003,981
4/12/201636.3636.5534.2034.481,781,025
4/11/201636.3136.5735.8636.261,210,263
4/8/201635.1436.4834.9735.89902,338
4/7/201634.6135.5434.5134.95987,844
4/6/201633.6235.4833.4834.701,660,754
4/5/201634.5834.5833.4733.551,318,966
4/4/201634.9235.1734.5034.78377,683
4/1/201634.4634.9933.8434.81855,801
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center