$20.55 +0.21 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 19, 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
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
4/25/201426.5326.8025.9425.981,911,200
4/24/201426.8726.8926.3526.611,216,936
4/23/201426.5626.7726.1926.711,594,428
4/22/201426.6226.7925.9826.562,640,671
4/21/201426.5327.0826.5326.791,667,230
4/17/201426.7326.8926.4826.51747,807
4/16/201425.6826.8225.6826.811,274,333
4/15/201426.1326.2524.8125.421,755,010
4/14/201426.4626.6625.8526.131,599,790
4/11/201426.4726.8826.1526.361,890,633
4/10/201427.7528.0026.6426.75978,753
4/9/201427.5327.8427.0227.68879,386
4/8/201426.6027.4826.4227.40660,399
4/7/201427.2727.4526.1026.561,069,102
4/4/201427.5727.9226.9627.46758,918
4/3/201428.7428.9726.5827.281,649,712
4/2/201429.4529.7028.7128.93950,004
4/1/201429.5929.7829.0129.451,301,774
3/31/201429.3729.8829.1329.35747,856
3/28/201427.4329.9327.4329.472,073,522
3/27/201429.3029.3126.5327.412,450,824
3/26/201428.8930.0028.8929.321,522,838
3/25/201428.0528.9827.9328.91842,763
3/24/201428.8329.1127.7027.951,829,515
3/21/201429.1129.4928.5528.711,111,908
3/20/201429.7729.7728.7528.801,862,806
3/19/201429.3630.4129.1329.842,461,252
3/18/201428.1629.5628.1129.352,693,408
3/17/201426.9927.1626.8527.031,265,408
3/14/201427.5027.8026.5226.722,073,180
3/13/201427.6128.1927.2127.733,058,970
3/12/201426.5727.5826.0127.572,168,488
3/11/201426.5126.9326.2526.561,585,211
3/10/201426.3927.3226.3926.492,100,783
Trading Center