$21.79 -0.12 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 19, 2014 | 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
12/3/201330.0130.0529.4129.911,189,507
12/2/201329.8831.4829.8830.001,231,468
11/29/201329.5229.9829.2829.69475,519
11/27/201329.4229.6429.0829.53571,149
11/26/201328.9329.4228.9129.28812,547
11/25/201329.6229.7828.9529.00735,459
11/22/201329.1629.6229.0029.59853,016
11/21/201329.0029.6028.9329.201,001,392
11/20/201329.1529.7628.9229.001,160,970
11/19/201329.7829.7828.8829.171,565,855
11/18/201328.5030.7328.4729.674,258,099
11/15/201327.5528.2727.4728.141,123,396
11/14/201326.9227.6526.8527.511,563,924
11/13/201326.1727.1525.9926.92815,478
11/12/201326.4326.5225.8626.18717,915
11/11/201326.4426.5526.0026.42743,459
11/8/201325.8926.5925.8626.38982,642
11/7/201326.5926.5925.4925.781,464,679
11/6/201326.8527.0826.4726.58539,875
11/5/201326.7027.0726.4326.84759,702
11/4/201326.5826.8726.4126.75579,980
11/1/201326.2326.6726.0426.66941,514
10/31/201326.7326.7526.0426.21786,603
10/30/201327.4127.6026.5426.70401,470
10/29/201326.8127.4426.4427.42637,908
10/28/201327.1427.5326.3026.531,372,483
10/25/201327.3028.1125.9327.101,410,977
10/24/201326.1728.4026.1728.083,758,719
10/23/201327.1127.1125.3626.472,408,741
10/22/201326.4227.1626.2326.631,719,621
10/21/201326.5626.6026.0026.18998,818
10/18/201326.5126.9226.2826.461,017,703
10/17/201325.9526.5025.9026.261,004,672
10/16/201325.6626.1925.6225.99918,372
10/15/201325.7025.7425.3025.45668,355
10/14/201324.9525.6124.7525.54674,152
10/11/201325.0625.1924.7024.98480,979
10/10/201324.7025.1124.7025.00650,740
10/9/201323.8824.5723.8524.431,154,239
10/8/201325.1125.1123.5323.771,200,642
10/7/201325.1625.4025.0625.16480,413
10/4/201325.4025.4025.0325.33593,161
10/3/201325.6125.9025.2125.37943,741
10/2/201325.0025.6724.7825.541,146,236
10/1/201324.9225.0024.8425.00741,806
9/30/201324.8925.0024.5724.901,456,988
9/27/201324.6025.0024.6024.901,143,503
9/26/201324.8525.0024.5824.671,523,639
9/25/201323.7024.7423.6524.642,983,652
9/24/201323.4523.8823.1723.52555,846
9/23/201323.1623.5723.0923.50433,534
9/20/201324.0024.0823.0623.092,349,595
9/19/201323.8323.9723.6023.96322,747
9/18/201324.0124.0123.2523.83879,205
9/17/201324.2624.2623.7423.97611,185
9/16/201324.0024.5024.0024.201,501,818
9/13/201323.4624.0023.1023.791,946,119
9/12/201322.9423.3422.6123.291,162,126
9/11/201322.5023.0022.4322.98658,314
9/10/201322.0022.6922.0022.691,010,923
9/9/201321.9522.2021.8122.00383,992
9/6/201321.6021.9321.2221.77578,634
9/5/201321.2021.5321.1821.37397,520
9/4/201321.3021.4320.7621.16704,372
9/3/201321.4921.7221.2921.39812,969
8/30/201321.9121.9120.9121.231,171,520
8/29/201321.8922.1521.7121.88876,809
8/28/201322.1822.4121.6621.95666,267
8/27/201322.7622.7922.3122.382,148,897
8/26/201323.0023.2422.7623.06732,228
8/23/201323.0623.1222.7523.00647,308
8/22/201322.6923.2922.5023.10911,332
8/21/201322.2422.6922.1722.58969,798
8/20/201322.3122.5222.0822.44680,303
8/19/201322.5022.8822.2522.33737,429
8/16/201322.3422.7922.2522.49751,380
8/15/201323.1823.1822.2322.45785,533
8/14/201323.0023.4422.8523.411,279,712
8/13/201323.0623.1922.7523.00989,815
8/12/201321.9122.9921.8122.951,263,851
8/9/201322.7322.7521.9622.00957,850
8/8/201322.1723.0222.1722.901,123,924
8/7/201322.1822.1821.6422.02730,930
8/6/201322.5522.7721.9122.181,359,468
8/5/201322.8022.9122.6122.77605,791
8/2/201322.7422.9422.5322.93588,414
8/1/201322.5423.1422.4422.821,258,624
7/31/201321.7922.2821.7422.191,414,882
7/30/201321.9722.1021.7521.75905,375
7/29/201321.9822.4121.7321.831,594,507
7/26/201321.8022.0821.7721.991,100,719
7/25/201321.8122.1421.7521.891,126,587
7/24/201322.0022.1121.7121.751,492,581
7/23/201322.3022.3021.4021.925,077,368
7/22/201322.8522.8521.9222.672,830,650
7/19/201323.1523.2122.4822.801,796,229
7/18/201323.5223.6022.9823.251,305,172
7/17/201323.9023.9523.2523.481,095,748
7/16/201324.2724.4223.9723.991,379,389
7/15/201324.0024.2423.8624.201,338,029
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center