$22.40 -0.32 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 31, 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
3/9/201520.3320.5620.2520.53658,864
3/6/201520.7020.7020.1920.29700,986
3/5/201520.0320.7820.0220.66874,269
3/4/201519.6820.1519.5420.00715,537
3/3/201519.3619.7019.1019.68653,270
3/2/201519.1119.6419.1119.61607,269
2/27/201519.6919.6918.8819.16585,014
2/26/201519.8019.8419.3619.532,398,543
2/25/201520.4220.4819.7319.84633,029
2/24/201520.5520.5520.1220.401,091,923
2/23/201520.0620.6619.9920.581,390,577
2/20/201519.7220.0419.6620.01642,232
2/19/201519.2319.9019.2319.80870,060
2/18/201518.9919.2718.9319.17630,969
2/17/201518.7819.0518.7819.05519,014
2/13/201518.8619.0618.7218.79738,930
2/12/201518.6119.0118.6118.78621,826
2/11/201518.6718.6918.5118.60400,577
2/10/201518.7718.7718.4818.63933,203
2/9/201518.7118.8318.4418.661,011,064
2/6/201518.4718.6818.4018.641,071,669
2/5/201518.5918.7318.3918.521,041,003
2/4/201518.8618.9018.5118.58455,025
2/3/201518.5118.9318.3118.66904,154
2/2/201518.2318.4418.1018.371,245,350
1/30/201518.2318.4918.1218.29687,152
1/29/201518.4818.5018.2118.40831,605
1/28/201518.4118.6418.1018.452,156,798
1/27/201518.6018.6618.2618.453,415,834
1/26/201518.7119.1518.4218.661,543,716
1/23/201519.1219.2418.3018.632,366,755
1/22/201519.6419.9919.0419.172,834,977
1/21/201520.0620.1519.1619.563,126,720
1/20/201520.5121.7920.1220.191,742,730
1/16/201520.4520.8220.3820.511,238,837
1/15/201521.2921.3820.5320.571,569,353
1/14/201521.2321.3421.0221.21741,228
1/13/201521.5021.5621.2121.35506,347
1/12/201520.8921.3520.7621.331,075,622
1/9/201520.7821.0720.4020.981,233,895
1/8/201520.4920.8920.4020.77420,952
1/7/201520.8720.8720.3920.61714,078
1/6/201520.7920.9120.0320.66958,309
1/5/201520.4121.0620.3920.85690,243
1/2/201520.6120.6720.1920.42346,581
12/31/201420.5820.6120.3220.41269,325
12/30/201420.2120.5020.1820.45624,667
12/29/201420.1420.4020.1420.27538,711
12/26/201420.5320.5320.0820.19202,675
12/24/201420.3420.5120.3020.35269,932
12/23/201420.4620.6520.3920.39398,202
12/22/201420.5120.6820.4620.46662,537
12/19/201420.4020.7320.2820.551,599,020
12/18/201420.7621.1120.2820.341,149,401
12/17/201420.5320.7320.0920.53589,032
12/16/201420.4920.7220.1620.16722,081
12/15/201421.0621.2220.6020.64611,921
12/12/201421.2421.5021.0321.03754,271
12/11/201421.0421.5920.8621.361,075,687
12/10/201420.9121.0720.7421.041,382,240
12/9/201420.5220.9720.4820.92834,132
12/8/201421.3521.3820.6721.00828,336
12/5/201421.7821.8021.3121.36564,534
12/4/201421.5821.7121.2321.551,088,653
12/3/201421.7921.8821.3921.41561,444
12/2/201421.7422.0621.5521.84714,491
12/1/201422.0022.0421.4621.581,087,776
11/28/201422.2122.4022.0722.12332,458
11/26/201422.4822.5222.2022.35334,995
11/25/201422.4322.5122.3122.39447,290
11/24/201422.3422.5922.3422.51988,706
11/21/201422.6822.8322.3022.341,117,985
11/20/201422.8022.9122.3222.501,425,638
11/19/201422.2922.8422.0322.761,853,907
11/18/201422.6022.9022.4022.422,443,633
11/17/201422.2922.9522.2922.801,874,637
11/14/201422.0822.4821.7522.46760,395
11/13/201421.7922.1221.6322.09865,807
11/12/201421.7522.0521.5621.81887,483
11/11/201421.6722.0021.5021.841,174,648
11/10/201422.4222.4621.5221.662,002,273
11/7/201422.3822.6122.0222.351,008,269
11/6/201422.0322.4422.0022.30985,577
11/5/201421.9722.1921.6821.951,573,003
11/4/201422.0022.0321.4321.951,585,080
11/3/201421.7322.0421.4222.00834,029
10/31/201421.7922.0121.3121.601,444,169
10/30/201421.5021.7221.4321.511,329,392
10/29/201421.7321.9521.3821.591,555,354
10/28/201421.4121.7721.2221.581,286,338
10/27/201422.1522.3521.1421.371,686,769
10/24/201420.5722.4620.5122.352,831,825
10/23/201421.7021.7621.2021.401,484,332
10/22/201421.4821.7621.2021.361,173,725
10/21/201420.6821.6920.6121.551,776,255
10/20/201420.8421.2920.8121.111,358,327
10/17/201421.1021.2520.6620.752,128,833
10/16/201420.5721.2520.3621.051,662,004
10/15/201420.5521.1420.0120.873,099,793
10/14/201421.9122.2220.9522.011,499,339
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!