$45.98 -1.33 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 26, 2016 | 10:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDU historical data

Date Open High Low Close Volume
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
12/8/201124.4024.5023.9223.98973,572
12/7/201125.1925.3524.5624.70789,663
12/6/201125.6125.9625.1225.19788,402
12/5/201125.3425.8525.1125.691,001,708
12/2/201125.0525.3024.8524.94643,377
12/1/201125.3426.1124.6724.761,009,154
11/30/201125.2525.8124.7025.241,414,032
11/29/201123.4924.3323.3423.931,267,642
11/28/201124.4324.7123.3423.552,267,409
11/25/201122.7323.6422.7323.46444,495
11/23/201123.3023.6522.7922.862,311,911
11/22/201122.5023.8522.4523.642,588,108
11/21/201123.0223.9822.1022.424,492,241
11/18/201125.1925.2122.7322.785,068,493
11/17/201125.5325.8424.8124.892,316,866
11/16/201125.5326.4425.4425.891,796,206
11/15/201126.2826.3325.6325.681,412,553
11/14/201127.1127.2426.0426.251,268,346
11/11/201127.4327.6326.6927.101,222,986
11/10/201128.0428.5327.0427.22708,690
11/9/201128.0228.6027.8427.96632,459
11/8/201128.6829.0628.1828.95524,707
11/7/201128.7629.0428.1728.62526,598
11/4/201129.3929.5328.4428.85917,646
11/3/201129.4029.5828.9929.42807,788
11/2/201129.0029.5728.9029.35856,925
11/1/201128.4029.9028.1029.151,132,711
10/31/201130.0030.3029.6429.64818,295
10/28/201129.9230.6329.7930.071,288,406
10/27/201129.2230.2929.2230.081,515,282
10/26/201128.4928.9627.4528.631,280,163
10/25/201128.4228.7027.5328.19867,070
10/24/201127.0028.3727.0028.351,419,453
10/21/201125.8627.3825.5126.952,764,879
10/20/201126.2326.5424.7125.561,886,886
10/19/201126.4427.0225.6226.562,834,182
10/18/201128.4728.4723.8026.398,022,622
10/17/201129.9630.9729.9030.012,671,887
10/14/201130.4530.5629.7130.201,159,809
10/13/201130.3330.5029.4929.931,749,078
10/12/201129.9230.8929.7530.311,788,522
10/11/201128.3429.7827.9929.571,730,200
10/10/201127.7128.8027.5528.561,936,310
10/7/201127.3527.8726.7527.302,734,430
10/6/201125.6627.5224.9927.443,333,812
10/5/201123.0225.6622.8225.422,759,976
10/4/201120.6123.3020.6123.174,383,012
10/3/201122.9523.9721.2621.374,115,568
9/30/201124.0825.2822.9122.974,879,973
9/29/201128.2528.3022.5124.364,913,209
9/28/201129.1829.5027.5727.581,085,119
9/27/201128.6130.0428.6129.851,311,999
9/26/201128.2328.4226.7527.881,146,678
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center