$40.07 0.00 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
4/5/201634.5834.5833.4733.551,318,966
4/4/201634.9235.1734.5034.78377,683
4/1/201634.4634.9933.8434.81855,801
3/31/201635.6035.9134.4034.591,740,819
3/30/201634.9636.2634.5935.891,893,489
3/29/201634.1135.1133.9234.871,274,405
3/28/201634.8534.8533.9734.27534,560
3/24/201634.1435.1933.8434.88566,205
3/23/201634.3534.8334.1534.231,059,476
3/22/201634.1534.7233.8934.461,856,008
3/21/201635.9136.0934.2734.311,919,471
3/18/201635.4136.7535.3935.902,148,202
3/17/201633.3936.0233.3935.991,754,031
3/16/201633.5233.6833.1433.39924,511
3/15/201633.9634.1933.4633.54928,022
3/14/201633.0034.1032.8533.961,500,423
3/11/201632.7633.2132.5132.85804,475
3/10/201632.1532.6732.1032.511,316,296
3/9/201631.7932.2531.7032.09952,678
3/8/201630.3631.8530.0131.651,083,802
3/7/201631.0331.1130.2830.43733,750
3/4/201631.8531.8730.8231.07624,182
3/3/201631.6531.8731.6531.80654,149
3/2/201632.2632.4431.5131.69648,884
3/1/201631.3932.4231.1732.32981,063
2/29/201631.1531.2630.6631.131,047,915
2/26/201631.9232.3030.9731.26865,637
2/25/201631.8331.9831.4931.89726,679
2/24/201631.3532.0030.8931.891,527,681
2/23/201631.5131.8631.2731.68900,265
2/22/201631.8132.0431.5131.77864,867
2/19/201630.8631.6630.6131.54737,174
2/18/201631.1331.2730.7330.981,853,518
2/17/201631.3531.5130.6330.841,089,929
2/16/201630.3031.7430.1131.082,053,589
2/12/201629.1929.7028.8329.511,325,347
2/11/201628.8729.1928.6228.851,253,445
2/10/201628.9829.8028.5729.291,417,388
2/9/201629.0529.4328.4328.861,547,889
2/8/201629.9229.9528.7629.191,179,667
2/5/201631.4131.4130.0330.19792,244
2/4/201632.7532.9131.1631.461,667,165
2/3/201632.3832.5331.8032.342,809,240
2/2/201631.9232.3231.6232.051,420,547
2/1/201631.4032.3231.3932.011,727,659
1/29/201630.5031.6430.4731.411,626,260
1/28/201630.5830.9330.3230.451,762,960
1/27/201629.8230.4029.6530.242,456,378
1/26/201629.4329.8929.3429.672,388,401
1/25/201629.6729.9329.3629.401,367,697
1/22/201629.1829.6128.9729.591,401,901
1/21/201628.8129.1628.4428.871,887,656
1/20/201628.6129.2528.1728.651,985,132
1/19/201630.0030.7128.6628.893,083,718
1/15/201628.0728.3027.6227.891,660,725
1/14/201628.2628.8128.0428.371,906,200
1/13/201628.6528.7727.7728.111,281,572
1/12/201628.1528.7428.1528.572,109,953
1/11/201627.6828.1927.5027.882,166,754
1/8/201627.7228.2827.5527.962,644,862
1/7/201628.6428.6427.4027.482,784,224
1/6/201628.8629.3628.8228.972,903,563
1/5/201629.7530.0629.2429.271,906,567
1/4/201630.7930.7929.4129.451,804,966
12/31/201531.5831.6231.0731.37456,691
12/30/201532.2532.4831.5431.60623,853
12/29/201532.8432.8832.1032.241,016,800
12/28/201532.5732.7632.2032.591,244,159
12/24/201532.5632.9032.5632.76243,013
12/23/201532.6632.8832.5032.67603,225
12/22/201532.9432.9432.0932.45855,011
12/21/201533.0933.4832.6932.941,050,973
12/18/201532.5333.0832.4732.951,484,670
12/17/201533.1233.4332.8232.923,034,798
12/16/201533.0033.3032.6232.921,956,910
12/15/201532.3233.5632.1132.902,563,759
12/14/201531.7732.0431.7632.001,378,252
12/11/201531.8932.1331.5831.931,468,636
12/10/201532.0932.3831.6532.151,419,794
12/9/201532.2732.5631.7031.921,498,541
12/8/201531.7732.4331.5132.321,652,912
12/7/201531.2832.0331.2431.601,930,909
12/4/201531.2531.4331.0031.381,382,062
12/3/201531.1431.4230.8631.181,705,805
12/2/201530.7231.3130.6231.171,445,832
12/1/201529.0230.6328.9930.632,658,926
11/30/201529.9129.9628.8529.0210,326,056
11/27/201530.1630.2028.6229.661,059,810
11/25/201530.0730.9530.0530.372,398,180
11/24/201529.8830.1929.7630.051,130,983
11/23/201530.1830.4329.8830.161,425,719
11/20/201530.5330.9830.0530.141,390,344
11/19/201528.7730.3528.6130.251,631,352
11/18/201528.3828.7928.1528.711,644,634
11/17/201528.5328.6627.8028.231,034,518
11/16/201528.6629.0628.1528.361,552,366
11/13/201528.9329.5628.6628.881,121,660
11/12/201528.6029.6528.5228.831,549,124
11/11/201528.2528.8527.9428.64901,513
11/10/201528.0428.3027.4628.251,006,533
Trading Center