NEW ORIENTAL $20.17

up +0.25


23/5/2013 04:23 PM  |  NYSE : EDU  |  Industries : Educational Services / Colleges, Universities, and Professional Schools
Type:

EDU historical data

Date Open High Low Close Volume
8/3/2012 11.83 11.95 11.28 11.33 21356
8/2/2012 11.06 11.80 11.01 11.72 39878
8/1/2012 11.51 11.54 11.09 11.23 21143
7/31/2012 10.92 11.46 10.62 11.42 51157
7/30/2012 12.00 12.13 10.58 10.90 66059
7/27/2012 11.73 12.12 11.71 11.95 32506
7/26/2012 11.59 11.87 11.42 11.72 38089
7/25/2012 12.30 12.45 11.41 11.49 73526
7/24/2012 12.54 12.54 12.15 12.30 74295
7/23/2012 12.77 13.12 11.98 12.19 129189
7/20/2012 12.45 13.39 12.11 12.91 181548
7/19/2012 10.56 13.06 10.40 11.20 481816
7/18/2012 15.00 15.04 9.41 9.50 109558
7/17/2012 15.67 17.38 13.86 14.62 44148
7/16/2012 22.46 22.51 21.94 22.26 30392
7/13/2012 22.66 22.75 22.23 22.45 14552
7/12/2012 22.74 22.84 22.51 22.66 17522
7/11/2012 23.67 23.76 22.62 22.92 25472
7/10/2012 24.25 24.49 23.18 23.40 16305
7/9/2012 24.38 24.81 23.99 24.05 10261
7/6/2012 24.53 24.73 24.50 24.70 12296
7/5/2012 24.10 25.07 24.00 24.85 31390
7/3/2012 24.04 24.06 23.55 24.00 4274
7/2/2012 24.73 24.73 23.93 24.01 17581
6/29/2012 25.40 25.40 24.24 24.50 17598
6/28/2012 25.21 25.67 24.89 25.04 8522
6/27/2012 25.07 25.75 25.03 25.58 7577
6/26/2012 24.65 25.21 24.58 25.01 13124
6/25/2012 24.99 25.16 24.01 24.37 18757
6/22/2012 26.44 26.44 25.45 25.54 11059
6/21/2012 27.20 27.20 26.20 26.21 11112
6/20/2012 28.10 28.10 27.00 27.19 6198
6/19/2012 27.36 28.14 27.31 27.75 4742
6/18/2012 28.03 28.33 27.13 27.33 6939
6/15/2012 27.26 28.28 27.15 28.26 6182
6/14/2012 27.09 27.30 26.92 27.20 3973
6/13/2012 27.22 27.41 26.96 27.03 3093
6/12/2012 27.26 27.50 26.99 27.19 32269
6/11/2012 27.83 27.94 26.93 26.96 3179
6/8/2012 27.06 27.50 26.82 27.49 2844
6/7/2012 27.48 27.75 27.09 27.14 4193
6/6/2012 27.08 27.60 26.64 27.15 4743
6/5/2012 26.30 26.99 26.14 26.87 5877
6/4/2012 26.21 26.76 26.00 26.36 6198
6/1/2012 26.00 26.44 26.00 26.20 9877
5/31/2012 26.60 26.94 25.92 26.51 6926
5/30/2012 26.98 27.34 26.53 26.57 5767
5/29/2012 26.57 27.49 26.57 27.46 6351
5/25/2012 26.36 26.55 26.13 26.23 3771
5/24/2012 26.52 26.56 26.01 26.28 4187
5/23/2012 26.75 26.82 26.09 26.51 8150
5/22/2012 26.75 27.51 26.71 27.14 11562
5/21/2012 26.02 26.91 25.71 26.84 11890
5/18/2012 26.25 27.12 25.67 25.79 9568
5/17/2012 26.34 26.54 26.13 26.32 16959
5/16/2012 27.40 27.66 26.20 26.23 10418
5/15/2012 27.09 27.61 27.00 27.33 4606
5/14/2012 27.32 27.78 27.18 27.21 6116
5/11/2012 27.50 28.16 27.32 27.75 5816
5/10/2012 28.43 28.45 27.70 27.83 11238
5/9/2012 28.28 28.56 28.14 28.28 16598
5/8/2012 28.19 28.88 28.18 28.78 17079
5/7/2012 28.58 28.68 28.20 28.57 16000
5/4/2012 28.06 28.80 28.06 28.68 14846
5/3/2012 28.70 28.85 28.05 28.50 14941
5/2/2012 27.37 28.87 27.37 28.82 12880
5/1/2012 26.91 27.63 26.81 27.52 10638
4/30/2012 26.89 26.94 26.28 26.73 7233
4/27/2012 26.32 27.00 26.00 26.90 9943
4/26/2012 25.78 26.35 25.66 26.16 20842
4/25/2012 26.08 26.16 25.62 25.77 5167
4/24/2012 25.93 26.12 25.60 25.78 7088
4/23/2012 26.60 26.82 25.33 25.90 13175
4/20/2012 27.55 27.62 26.99 27.09 7198
4/19/2012 27.57 27.99 27.18 27.39 6690
4/18/2012 27.50 27.79 27.36 27.43 5388
4/17/2012 27.80 29.19 27.39 27.87 18390
4/16/2012 27.55 27.72 26.27 26.91 12632
4/13/2012 27.70 27.94 27.10 27.57 8441
4/12/2012 27.69 28.49 27.53 27.87 9304
4/11/2012 27.77 28.00 27.43 27.79 6095
4/10/2012 27.12 27.35 26.70 27.04 7030
4/9/2012 27.13 27.47 27.01 27.26 4507
4/5/2012 27.47 28.01 27.40 27.78 7841
4/4/2012 28.00 28.09 27.47 27.75 6600
4/3/2012 28.16 28.80 28.16 28.31 5377
4/2/2012 27.50 28.49 27.48 28.35 8139
3/30/2012 26.88 27.62 26.74 27.46 10404
3/29/2012 26.20 26.87 26.00 26.62 14908
3/28/2012 27.22 27.22 26.05 26.40 9960
3/27/2012 27.33 27.54 26.55 26.91 7360
3/26/2012 27.22 27.52 26.96 27.30 5937
3/23/2012 27.00 27.01 26.17 26.97 7018
3/22/2012 27.59 27.60 26.76 27.00 18953
3/21/2012 28.58 28.62 27.95 28.06 13514
3/20/2012 28.04 28.75 28.03 28.60 15964
3/19/2012 27.74 28.38 27.51 28.19 6610
3/16/2012 27.95 28.29 27.49 27.68 10456
3/15/2012 26.10 27.99 25.99 27.89 9983
3/14/2012 26.89 26.93 25.98 26.03 18189
Marketplace
Trading Center