New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh $26.51

down -0.30


17/4/2014 06:40 PM  |  NYSE : EDU  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDU historical data

Date Open High Low Close Volume
1/31/201316.7017.1916.6917.072,389,300
1/30/201316.2916.8116.2516.723,231,270
1/29/201316.7417.2616.2016.367,291,190
1/28/201318.1618.3917.7617.902,235,040
1/25/201317.9918.2517.8918.041,239,390
1/24/201318.0018.1817.8217.991,731,660
1/23/201318.2418.2417.9117.982,469,330
1/22/201318.3718.3717.7218.102,774,870
1/18/201318.5618.6518.0518.351,638,350
1/17/201319.1519.1618.3518.382,143,360
1/16/201319.6019.7218.9519.131,324,940
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
1/10/201319.2019.2018.5919.021,365,770
1/9/201319.1119.4518.8819.201,071,740
1/8/201319.5019.5718.7318.981,331,400
1/7/201319.9620.0019.4519.50953,818
1/4/201320.0020.1219.8820.001,083,880
1/3/201320.0020.1419.9219.991,451,730
1/2/201319.6620.1819.6320.001,315,890
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
12/24/201219.9319.9319.0119.38652,628
12/21/201219.9419.9719.5619.791,821,450
12/20/201220.1920.3019.8019.991,682,990
12/19/201220.0320.3820.0320.263,281,150
12/18/201220.1020.2219.7520.143,458,660
12/17/201219.7020.5519.5919.994,768,150
12/14/201219.3519.8619.1519.762,500,390
12/13/201219.3919.8819.2419.692,250,060
12/12/201218.5919.2518.5019.242,075,010
12/11/201218.2718.6418.2518.492,804,210
12/10/201217.3018.5617.2418.512,448,840
12/7/201217.6717.8517.3317.561,539,340
12/6/201217.4217.9517.1417.394,509,290
12/5/201218.0218.1416.3816.416,638,610
12/4/201220.2020.2517.7818.0810,976,100
12/3/201220.0020.2719.9920.252,900,790
11/30/201220.8520.8519.9020.163,606,660
11/29/201219.1420.9919.1420.964,233,640
11/28/201218.6319.3718.6019.361,525,840
11/27/201218.9919.0118.5818.781,177,360
11/26/201219.4019.4018.8019.031,265,610
11/23/201219.4219.4219.0719.17399,305
11/21/201219.4619.6819.0819.192,216,790
11/20/201219.2019.5418.9119.532,031,080
11/19/201219.1819.2518.8019.051,485,680
11/16/201219.2819.5018.9219.013,538,740
11/15/201218.3119.4118.3019.315,129,120
11/14/201217.7518.6017.7518.502,671,050
11/13/201217.7017.9817.7017.891,826,920
11/12/201217.2518.0717.2218.002,914,430
11/9/201216.7617.1916.7217.061,085,860
11/8/201216.7717.1616.7016.86949,259
11/7/201216.9517.1516.6117.072,122,480
11/6/201216.7317.1616.5617.112,521,690
11/5/201216.9516.9816.4016.552,819,760
11/2/201217.0017.0916.3516.653,172,640
11/1/201216.8617.1816.4716.702,222,030
10/31/201215.9517.2915.4516.866,077,590
10/26/201216.9517.2716.6016.693,096,220
10/25/201217.3317.4216.8117.061,999,420
10/24/201217.3917.4717.2517.341,414,500
10/23/201217.2117.3817.0217.311,226,200
10/22/201217.5217.7417.1617.392,122,710
10/19/201217.5017.5517.1817.371,816,130
10/18/201217.6917.6917.2017.592,000,120
10/17/201218.0018.1017.3317.402,962,090
10/16/201217.9918.1017.4117.862,956,630
10/15/201219.3419.3517.6517.8910,047,300
10/12/201217.9618.3016.5217.144,646,210
10/11/201216.9318.2916.9217.954,089,660
10/10/201216.4517.0416.4016.942,255,910
10/9/201216.5816.7516.2616.581,322,480
10/8/201216.7117.0816.3516.412,304,360
10/5/201216.3616.9016.1816.721,680,280
10/4/201216.4816.5515.9116.302,071,710
10/3/201217.2317.2916.2516.543,225,210
10/2/201216.6616.9516.0016.772,437,940
10/1/201216.7317.9715.4916.609,548,840
9/28/201215.5217.1315.5016.675,728,290
9/27/201214.9815.8814.6615.556,847,370
9/26/201214.1115.0014.0514.562,598,680
9/25/201214.8714.9014.0914.122,074,610
9/24/201214.5615.2914.4614.643,325,500
9/21/201214.0015.0013.8414.923,955,050
9/20/201214.4114.4213.7513.811,283,100
9/19/201214.3814.5614.1314.441,028,450
9/18/201214.2914.6914.0814.361,530,560
9/17/201215.0015.0014.0514.161,964,130
9/14/201214.5015.2014.4114.933,064,820
9/13/201214.4414.5014.3614.471,138,460
9/12/201214.2914.5014.2514.501,777,480
9/11/201214.4814.5214.3414.501,514,280
9/10/201214.7714.8014.3914.401,640,210
9/7/201214.1915.0314.1414.792,817,150
9/6/201213.5814.1213.4913.991,297,310
Trading Center