$22.22 -0.18 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 3, 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
10/25/201099.40103.4299.04102.87806,247
10/22/201093.6698.7593.6698.61352,463
10/21/201094.0195.1393.1794.27185,381
10/20/201094.6295.0993.5494.35373,179
10/19/201093.6894.7993.0093.43448,691
10/18/201093.7598.4393.1494.06810,368
10/15/201091.0091.6889.3891.50352,758
10/14/201089.7591.0887.5190.85584,426
10/13/201090.3891.9690.0791.08610,881
10/12/201090.5891.2988.6489.62354,372
10/11/201089.5492.8589.1991.14579,609
10/8/201091.3091.6488.8789.02397,235
10/7/201091.0692.6490.3090.84497,115
10/6/201092.4293.4389.1290.221,152,247
10/5/201094.4995.2490.8092.861,225,425
10/4/201097.5899.0696.2596.52283,024
10/1/201097.7198.6396.9898.54374,342
9/30/201098.2498.9296.7597.58568,828
9/29/201095.8597.3594.7397.20480,027
9/28/201093.7295.5093.2295.21760,307
9/27/201099.53100.0093.5593.671,034,790
9/24/201094.75100.0092.6699.142,728,402
9/23/2010111.29116.29111.29113.28649,040
9/22/2010111.30111.88110.61111.67162,713
9/21/2010109.61111.18108.49110.81343,688
9/20/2010106.89109.78106.33109.76301,121
9/17/2010104.42106.71104.42106.02591,951
9/16/2010103.80105.04103.47104.42183,179
9/15/2010101.11104.41101.10103.84171,265
9/14/2010102.00102.72100.78102.14138,447
9/13/2010102.47102.77101.10102.00346,179
9/10/2010102.40103.05100.97102.02188,416
9/9/2010103.15103.39101.23101.67207,217
9/8/2010102.35102.89101.77102.80115,755
9/7/2010102.84103.38101.45101.46174,694
9/3/2010101.91104.60101.32103.00314,876
9/2/201099.69100.6799.69100.50411,369
9/1/201099.91100.6799.30100.08253,714
8/31/201099.29100.1898.0598.59185,200
8/30/2010100.73101.8999.4699.46178,000
8/27/2010100.71101.7499.73100.72359,300
8/26/2010101.18102.39100.50100.75330,600
8/25/2010100.17102.9299.87101.75286,800
8/24/201099.17101.3199.05100.80171,100
8/23/2010101.27101.72100.70100.84184,500
8/20/201098.19101.1797.89100.91218,500
8/19/201097.0098.4296.7598.19205,300
8/18/201095.7397.2695.6096.88164,600
8/17/201096.8897.4396.1496.64129,500
8/16/201094.7296.3694.2696.08123,100
8/13/201096.0996.3395.0395.72121,300
8/12/201095.9096.7895.6696.09197,900
8/11/201097.6698.0396.7597.25153,700
8/10/201098.99100.1798.0199.04233,900
8/9/2010100.36101.4499.78100.78199,700
8/6/201098.55100.9698.20100.87341,400
8/5/201098.3699.9998.2499.43259,400
8/4/201097.6098.7497.4598.61153,500
8/3/201098.2398.9597.2998.21113,700
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!