$43.44 -0.23 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDU historical data

Date Open High Low Close Volume
3/6/201226.6926.6925.8225.821,474,015
3/5/201227.1427.6226.9626.981,382,769
3/2/201226.2827.7626.2527.041,013,671
3/1/201226.4126.8125.9626.15535,374
2/29/201226.4526.6026.2526.51757,611
2/28/201225.9226.5025.6626.34829,075
2/27/201225.8026.1525.4926.00525,181
2/24/201225.8126.2525.4726.15771,282
2/23/201226.3026.4525.9826.08549,000
2/22/201226.4626.8926.0726.22886,632
2/21/201227.0027.3825.9426.161,498,753
2/17/201227.0027.3126.9427.05645,536
2/16/201226.5027.1526.3826.87987,410
2/15/201226.5026.6926.2426.57804,942
2/14/201225.6826.8725.6626.381,021,751
2/13/201225.5125.9725.4425.69944,583
2/10/201225.0025.6524.9625.39974,890
2/9/201225.2425.8625.2325.63839,094
2/8/201225.0025.8024.9625.291,652,773
2/7/201225.1825.8624.9725.02899,457
2/6/201225.5426.2124.5025.333,059,949
2/3/201225.2225.9225.0025.861,203,891
2/2/201224.3025.5924.2925.001,977,473
2/1/201223.8724.5523.7724.291,319,624
1/31/201223.9324.1623.3023.821,553,392
1/30/201224.1724.4423.5623.781,551,448
1/27/201223.6024.7323.6024.591,630,624
1/26/201223.7524.3023.5024.061,297,741
1/25/201223.1023.8322.9523.57887,422
1/24/201222.3423.0822.2623.01517,093
1/23/201223.3423.3422.5022.53925,604
1/20/201223.0123.4922.6823.271,114,592
1/19/201224.0024.7722.8122.892,744,858
1/18/201222.2424.2022.2024.093,095,520
1/17/201223.1323.6721.8822.366,218,686
1/13/201224.4825.2524.2325.221,353,061
1/12/201224.3024.6123.9324.58693,479
1/11/201223.8524.1723.6124.11602,361
1/10/201222.6023.9322.4423.821,040,076
1/9/201222.4722.5421.5422.111,157,679
1/6/201223.0923.0922.1622.32925,770
1/5/201222.6523.0722.1922.901,097,566
1/4/201223.7323.7922.2622.701,985,013
1/3/201224.5725.0423.5923.76995,219
12/30/201123.6724.2023.6524.05745,936
12/29/201123.9324.0423.3723.75616,471
12/28/201124.0424.1823.6323.89731,851
12/27/201123.8724.2123.7924.10388,711
12/23/201123.8824.2023.7624.08474,619
12/22/201123.1123.9723.1123.89773,748
12/21/201122.8023.2822.2723.111,250,037
12/20/201121.9123.1221.8422.751,310,738
12/19/201121.7421.9921.4121.46884,417
12/16/201122.0322.1020.7521.742,996,807
12/15/201122.5122.6521.6821.812,595,519
12/14/201122.7222.8822.0022.091,563,756
12/13/201124.0024.1522.7522.87875,523
12/12/201123.8223.9323.3223.77772,822
12/9/201124.2324.3523.8124.18626,172
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center