$20.23 +0.12 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 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
11/26/2010105.36108.93105.16108.05151,026
11/24/2010105.00106.25105.00106.01263,947
11/23/2010107.00108.29105.21105.38188,794
11/22/2010107.91109.80107.25108.81277,751
11/19/2010106.66107.97106.10107.37208,819
11/18/2010108.75110.07106.99107.48241,222
11/17/2010105.00108.86104.64108.63280,749
11/16/2010107.23107.23104.62105.75199,074
11/15/2010109.77109.77107.00107.31203,605
11/12/2010108.22109.72107.62107.75284,442
11/11/2010108.86111.00107.75109.93225,713
11/10/2010105.46113.53105.09110.78829,040
11/9/2010104.18105.76103.00105.02491,254
11/8/2010104.00105.00102.28103.36457,534
11/5/2010106.70106.82103.80104.00207,384
11/4/2010106.20107.44104.87105.86302,843
11/3/2010107.63108.00104.37106.22338,722
11/2/2010108.53108.78106.82107.50393,107
11/1/2010108.00110.00106.55106.94449,047
10/29/2010104.73107.77104.26107.37341,748
10/28/2010103.50104.55103.50104.29205,547
10/27/2010103.89105.90103.12103.68557,344
10/26/2010101.45104.65101.45104.19587,317
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
  • Showing 1201-1258 of 1,258 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!