New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh $19.40

up +0.01


25/7/2014 04:03 PM  |  NYSE : EDU  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDU historical data

Date Open High Low Close Volume
3/4/201428.6429.3828.5328.792,545,143
3/3/201427.9428.6727.8128.403,321,984
2/28/201428.1728.1927.7927.843,392,893
2/27/201430.0730.1228.0228.094,060,836
2/26/201432.7032.7029.7930.152,740,233
2/25/201432.4832.8131.7532.50845,140
2/24/201432.0032.8131.8932.39723,006
2/21/201432.0032.1631.8632.001,051,678
2/20/201432.8833.0031.6832.001,304,893
2/19/201432.9033.6832.8132.881,736,613
2/18/201431.7433.1331.7132.90913,896
2/14/201431.5631.6831.0831.67513,467
2/13/201430.3031.8230.0931.52964,395
2/12/201430.2730.5630.1530.381,126,815
2/11/201430.4030.4730.0730.18949,013
2/10/201431.4231.4230.1430.241,148,134
2/7/201430.0331.4430.0331.401,249,426
2/6/201429.5329.8129.2429.79482,682
2/5/201428.8329.5528.3129.45931,875
2/4/201428.1728.8028.0828.701,391,384
2/3/201429.2129.8228.0528.091,264,533
1/31/201429.2929.5728.7329.34987,010
1/30/201429.6929.8929.2229.44786,983
1/29/201430.2030.3529.3029.401,257,795
1/28/201429.7530.8429.3330.201,771,385
1/27/201429.9030.0329.1429.201,582,112
1/24/201430.2830.4629.8029.962,122,258
1/23/201432.3232.4429.2130.702,541,586
1/22/201433.6533.8632.5932.941,656,239
1/21/201434.5034.5031.6333.002,958,432
1/17/201433.0034.4932.8733.682,384,811
1/16/201433.1833.2832.8033.001,129,040
1/15/201432.8333.3932.6533.071,037,789
1/14/201432.6332.8232.1732.771,463,459
1/13/201432.6432.7832.0832.661,083,610
1/10/201432.9432.9932.2732.63834,461
1/9/201432.0033.5932.0032.541,450,780
1/8/201431.7132.6331.5932.411,528,179
1/7/201430.4731.3930.3231.261,159,097
1/6/201430.4630.6730.1130.382,021,069
1/3/201430.0830.7230.0630.27593,274
1/2/201431.1031.2130.3630.62463,187
12/31/201331.1932.0031.0531.50852,932
12/30/201329.9331.4729.8931.00848,909
12/27/201330.2030.5829.7629.93350,856
12/26/201330.5730.8729.9530.02303,729
12/24/201329.9630.7029.6530.57388,369
12/23/201329.8530.0329.8029.96377,211
12/20/201329.8829.9829.3129.79771,743
12/19/201329.0129.7728.8729.70517,693
12/18/201329.0229.6929.0229.66595,531
12/17/201329.4129.5928.9328.93366,642
12/16/201328.7529.5428.6229.34519,255
12/13/201329.6130.1229.2829.51465,208
12/12/201328.9029.2828.7129.20497,596
12/11/201329.2729.8228.9228.941,206,990
12/10/201329.0729.6129.0129.58978,056
12/9/201329.7829.8029.1229.43661,103
12/6/201329.8730.1429.8429.98708,449
12/5/201329.9930.1829.3729.47861,116
12/4/201329.8230.3929.7629.991,489,176
12/3/201330.0130.0529.4129.911,189,507
12/2/201329.8831.4829.8830.001,231,468
11/29/201329.5229.9829.2829.69475,519
11/27/201329.4229.6429.0829.53571,149
11/26/201328.9329.4228.9129.28812,547
11/25/201329.6229.7828.9529.00735,459
11/22/201329.1629.6229.0029.59853,016
11/21/201329.0029.6028.9329.201,001,392
11/20/201329.1529.7628.9229.001,160,970
11/19/201329.7829.7828.8829.171,565,855
11/18/201328.5030.7328.4729.674,258,099
11/15/201327.5528.2727.4728.141,123,396
11/14/201326.9227.6526.8527.511,563,924
11/13/201326.1727.1525.9926.92815,478
11/12/201326.4326.5225.8626.18717,915
11/11/201326.4426.5526.0026.42743,459
11/8/201325.8926.5925.8626.38982,642
11/7/201326.5926.5925.4925.781,464,679
11/6/201326.8527.0826.4726.58539,875
11/5/201326.7027.0726.4326.84759,702
11/4/201326.5826.8726.4126.75579,980
11/1/201326.2326.6726.0426.66941,514
10/31/201326.7326.7526.0426.21786,603
10/30/201327.4127.6026.5426.70401,470
10/29/201326.8127.4426.4427.42637,908
10/28/201327.1427.5326.3026.531,372,483
10/25/201327.3028.1125.9327.101,410,977
10/24/201326.1728.4026.1728.083,758,719
10/23/201327.1127.1125.3626.472,408,741
10/22/201326.4227.1626.2326.631,719,621
10/21/201326.5626.6026.0026.18998,818
10/18/201326.5126.9226.2826.461,017,703
10/17/201325.9526.5025.9026.261,004,672
10/16/201325.6626.1925.6225.99918,372
10/15/201325.7025.7425.3025.45668,355
10/14/201324.9525.6124.7525.54674,152
10/11/201325.0625.1924.7024.98480,979
10/10/201324.7025.1124.7025.00650,740
10/9/201323.8824.5723.8524.431,154,239
Trading Center