$46.36 -0.54 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 30, 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
5/10/201639.5740.4839.5340.38967,892
5/9/201639.8039.9139.1439.38745,997
5/6/201639.1939.8038.6839.73578,936
5/5/201639.4940.2439.1939.461,156,403
5/4/201638.9739.4938.7039.421,091,014
5/3/201639.0439.4238.7839.151,393,914
5/2/201639.6539.9238.9339.20735,620
4/29/201639.0739.6038.5939.161,083,525
4/28/201639.3539.8739.0639.351,144,039
4/27/201640.0040.0539.5639.672,164,543
4/26/201640.0040.0539.4639.951,547,837
4/25/201639.8240.0039.5339.97906,673
4/22/201640.3540.6739.1639.761,024,655
4/21/201639.3040.7139.0840.532,655,427
4/20/201639.5039.9638.9039.302,257,556
4/19/201637.3539.9337.2639.543,669,769
4/18/201635.5436.6735.3936.261,351,950
4/15/201635.1535.6735.0035.541,026,960
4/14/201635.5835.8334.9235.291,164,250
4/13/201634.8335.9234.5635.492,003,981
4/12/201636.3636.5534.2034.481,781,025
4/11/201636.3136.5735.8636.261,210,263
4/8/201635.1436.4834.9735.89902,338
4/7/201634.6135.5434.5134.95987,844
4/6/201633.6235.4833.4834.701,660,754
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
Trading Center