$24.52 0.00 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jun. 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
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
8/2/201099.5099.8097.6298.57210,900
7/30/201094.0397.9894.0297.80194,000
7/29/201096.9298.7695.0595.67256,100
7/28/201096.7796.7794.9895.27148,900
7/27/201097.6697.6695.2696.28122,900
7/26/201098.0599.6895.2396.60260,400
7/23/201093.0698.7193.0297.94406,700
7/22/201095.1396.2394.6795.55261,500
7/21/201096.7098.3994.6095.02349,300
7/20/201094.2597.5394.0097.51395,900
7/19/201095.5197.0393.5596.79716,800
7/16/201098.0099.0497.5697.64377,600
7/15/201099.5199.5197.0898.05322,500
7/14/201099.53101.1999.4799.66259,700
7/13/2010100.36101.1898.9899.61195,000
7/12/2010101.79102.4498.8899.26190,200
7/9/201098.73102.0098.73101.52238,900
7/8/201096.3198.7496.3098.73208,800
7/7/201093.8096.3692.7696.29427,500
7/6/201093.9594.5591.8792.88138,800
7/2/201092.1392.4891.1091.91140,700
7/1/201093.7493.7991.0092.36464,600
  • 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!