New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh $19.03

down -0.56


29/7/2014 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
5/20/201319.0019.6518.9319.304,727,213
5/17/201318.8519.2718.8518.992,295,666
5/16/201318.8419.0218.8218.842,668,009
5/15/201318.7818.9718.7418.903,028,504
5/14/201318.7718.9918.7418.791,243,346
5/13/201318.9819.0018.5718.821,133,393
5/10/201318.7019.3018.6519.164,308,857
5/9/201318.8018.8618.5718.701,520,655
5/8/201318.5818.7518.4318.652,051,001
5/7/201319.0019.0218.4218.501,952,495
5/6/201318.8419.0418.6918.942,555,165
5/3/201318.6019.0018.5218.661,133,264
5/2/201319.2019.2018.3618.561,219,054
5/1/201319.1219.3018.9719.151,843,057
4/30/201319.2119.3518.9319.131,291,203
4/29/201319.2819.4519.0719.201,366,387
4/26/201319.3419.5919.0319.121,931,495
4/25/201318.9019.5018.7119.434,896,200
4/24/201319.3019.9918.1318.805,429,270
4/23/201318.0019.1217.9019.003,435,519
4/22/201318.2918.5917.7817.921,941,011
4/19/201318.0018.3817.7418.242,318,316
4/18/201317.6517.9717.4617.831,218,801
4/17/201317.3717.6917.3117.501,364,344
4/16/201317.3117.8017.2617.461,280,799
4/15/201317.2017.2016.8116.991,322,940
4/12/201317.4617.5217.2117.371,445,611
4/11/201317.8317.8517.1817.472,419,995
4/10/201317.5018.0717.4517.862,218,628
4/9/201316.6517.4916.6517.361,339,292
4/8/201316.0517.0216.0316.831,291,239
4/5/201316.2916.3115.6316.072,365,100
4/4/201316.5016.7316.3816.501,052,007
4/3/201317.6317.6316.4416.512,333,747
4/2/201317.6417.7117.4317.51670,498
4/1/201317.9217.9217.3017.491,002,201
3/28/201318.0018.0817.6918.001,466,751
3/27/201317.2818.0817.1818.072,643,966
3/26/201317.3817.5417.1017.511,990,439
3/25/201317.2317.3617.1317.241,249,685
3/22/201317.1017.4916.9017.181,250,810
3/21/201317.1617.5017.0717.40996,121
3/20/201317.2817.3716.4617.132,481,593
3/19/201317.0717.6917.0517.374,318,903
3/18/201316.1417.3616.0517.314,563,961
3/15/201314.8316.2514.7816.023,659,717
3/14/201315.1215.1514.4014.783,342,902
3/13/201315.0015.1014.9514.991,216,966
3/12/201315.3315.4915.0015.05720,949
3/11/201315.6715.6915.3215.42551,601
3/8/201315.2215.6615.1915.52838,643
3/7/201315.2315.3514.9815.14845,608
3/6/201315.1615.4615.0815.22919,740
3/5/201315.0615.3014.9315.151,503,367
3/4/201315.3715.3714.9815.071,449,059
3/1/201315.2115.7215.0315.512,007,242
2/28/201315.6315.7515.1315.201,847,124
2/27/201315.8816.1115.3315.502,057,143
2/26/201316.1516.3115.8015.881,089,558
2/25/201316.0016.5515.9616.091,301,856
2/22/201315.9616.0715.6015.941,440,491
2/21/201316.3516.3615.5515.762,432,484
2/20/201317.1017.1516.3116.372,523,106
2/19/201317.1017.2216.9717.161,088,420
2/15/201317.0617.2616.9617.161,059,892
2/14/201316.9217.1916.9217.09757,285
2/13/201316.8817.3016.8817.111,311,382
2/12/201316.8017.0916.7516.98685,117
2/11/201316.8817.0116.7616.87736,180
2/8/201316.9716.9916.7016.921,068,598
2/7/201317.0217.1516.7716.881,027,711
2/6/201316.9017.0216.6916.981,860,271
2/5/201317.1317.1916.9116.99766,991
2/4/201317.5017.5016.9717.121,193,096
2/1/201317.1417.7517.1017.552,822,974
1/31/201316.7017.1916.6917.072,389,304
1/30/201316.2916.8116.2516.723,231,271
1/29/201316.7417.2616.2016.367,291,189
1/28/201318.1618.3917.7617.902,235,039
1/25/201317.9918.2517.8918.041,239,393
1/24/201318.0018.1817.8217.991,731,656
1/23/201318.2418.2417.9117.982,469,328
1/22/201318.3718.3717.7218.102,774,866
1/18/201318.5618.6518.0518.351,638,354
1/17/201319.1519.1618.3518.382,143,355
1/16/201319.6019.7218.9519.131,324,944
1/15/201319.0419.8219.0419.772,096,930
1/14/201318.9019.3818.8619.24855,043
1/11/201319.0019.0018.7218.85814,052
1/10/201319.2019.2018.5919.021,365,772
1/9/201319.1119.4518.8819.201,071,736
1/8/201319.5019.5718.7318.981,331,403
1/7/201319.9620.0019.4519.50953,818
1/4/201320.0020.1219.8820.001,083,879
1/3/201320.0020.1419.9219.991,451,732
1/2/201319.6620.1819.6320.001,315,889
12/31/201219.2619.5019.1019.43931,466
12/28/201219.3719.3819.0019.13821,062
12/27/201219.6719.6719.1819.29788,788
12/26/201219.5919.7219.3919.49774,043
Trading Center