New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh $22.27

up +0.02


20/8/2014 04:03 PM  |  NYSE : EDU  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDU historical data

Date Open High Low Close Volume
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
7/12/201324.0024.1323.7424.01752,359
7/11/201323.8524.1523.5924.101,185,373
7/10/201323.1923.5623.1523.481,005,862
7/9/201323.2723.2822.5923.14758,514
7/8/201323.0023.2922.6823.131,473,055
7/5/201321.8123.0021.6922.982,099,646
7/3/201321.7922.0521.3021.49976,194
7/2/201322.2622.6321.9922.10811,529
7/1/201322.1822.6222.1522.41645,050
6/28/201322.0022.2821.7522.151,196,519
6/27/201321.7222.1521.5822.091,378,942
6/26/201321.3021.8221.3021.641,420,604
6/25/201320.6721.4120.6721.261,489,894
6/24/201320.9320.9320.0620.371,457,846
6/21/201321.2221.5821.1721.422,540,442
6/20/201321.5021.7020.7020.991,931,368
6/19/201321.9321.9721.5721.62489,408
6/18/201321.7322.1221.6221.98693,157
6/17/201322.3322.5321.6721.901,441,022
6/14/201321.8522.5621.8122.071,028,722
6/13/201321.7222.0121.5321.93949,778
6/12/201321.7022.3421.6521.971,088,581
Trading Center