$18.29 -0.11 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jan. 30, 2015 | 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
4/26/201095.3996.0095.0595.63211,700
4/23/201096.0096.0995.0595.54671,400
4/22/201095.6296.9295.0096.24446,400
4/21/201098.0098.8096.2296.411,093,900
4/20/201094.38100.6294.3299.851,291,500
4/19/201089.2092.1489.2092.01614,300
4/16/201092.5892.6789.9390.58519,900
4/15/201092.9293.8192.9293.06387,900
4/14/201090.1194.4090.0693.20901,300
4/13/201087.9490.3387.9490.02711,400
4/12/201089.3189.3188.1488.3864,100
4/9/201089.0689.2088.0188.40105,400
4/8/201088.0088.0087.0187.82146,600
4/7/201090.2590.2588.0388.05283,200
4/6/201088.7190.0088.1189.84433,100
4/5/201086.7888.7986.5088.34285,000
4/1/201085.5385.9384.7785.93187,500
3/31/201086.2987.4385.2085.51173,700
3/30/201087.0187.4085.6486.66129,600
3/29/201085.5686.8885.1186.72216,800
3/26/201085.3386.1284.4085.01164,400
3/25/201085.9086.6185.1785.67228,000
3/24/201087.5087.7485.7285.77302,200
3/23/201086.8088.0786.8087.95456,500
3/22/201085.0087.1784.8286.90277,000
3/19/201085.3486.3184.5085.12173,100
3/18/201087.8788.5084.7685.04790,100
3/17/201085.0788.0085.0787.90667,200
3/16/201083.5985.2683.5285.01245,300
3/15/201085.2786.1182.7083.53428,700
3/12/201082.7485.9582.4285.65805,200
3/11/201080.0082.2679.6382.05450,700
3/10/201077.4081.3577.4080.24797,300
3/9/201076.5077.9576.5077.31323,700
3/8/201077.1678.0076.1477.00489,900
3/5/201077.0077.9976.7677.00239,600
3/4/201077.8178.1876.4276.571,008,500
3/3/201079.1079.4977.3978.28194,800
3/2/201078.5079.7378.5078.93232,400
3/1/201077.8079.0077.8078.62359,400
2/26/201078.4378.5077.4178.19555,600
2/25/201075.4979.3074.4679.08934,800
2/24/201074.3276.8173.8376.68401,200
2/23/201074.2476.9074.2476.17544,700
2/22/201073.2574.9473.2573.92305,700
2/19/201071.4673.9871.4673.09266,500
2/18/201072.0473.0671.8572.58222,500
2/17/201072.0372.3471.3972.19272,100
2/16/201070.5171.7069.9171.50218,600
2/12/201068.5470.2067.7969.97372,000
2/11/201068.0469.6467.4769.03252,900
2/10/201067.3068.6567.0568.29298,500
2/9/201068.1068.3066.3066.67477,900
2/8/201069.2269.3267.0767.30286,100
2/5/201070.4071.5767.6269.00471,000
2/4/201071.2971.4169.3869.43657,100
2/3/201070.7971.9170.7971.45192,700
2/2/201069.0870.7868.7970.47210,500
2/1/201067.6269.0767.4068.98192,300
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center