$48.43 +0.40 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDU historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center