$47.31 -0.74 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 23, 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
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
11/10/201528.0428.3027.4628.251,006,533
11/9/201528.5128.7328.1528.311,019,424
11/6/201528.0528.8127.8128.76853,220
11/5/201528.0028.4227.9028.16574,822
11/4/201527.8828.2827.7628.00894,998
11/3/201527.6927.9827.5627.861,170,670
11/2/201527.4927.8227.1327.671,267,896
10/30/201527.7227.9927.1027.511,136,289
10/29/201527.0028.6926.7727.732,567,298
10/28/201526.5827.1626.5026.871,264,740
10/27/201526.0026.6125.7426.59913,855
10/26/201526.0026.2625.7526.061,362,367
10/23/201525.2726.1024.7525.901,556,349
10/22/201525.2225.4224.7524.981,236,785
10/21/201525.2526.7525.0725.212,054,390
10/20/201523.2724.9823.0524.981,969,014
10/19/201522.4523.4122.2722.991,234,723
10/16/201522.3622.5822.1722.45796,139
10/15/201522.4622.4722.0822.42463,987
10/14/201521.8922.8021.7322.13639,646
10/13/201521.9722.1421.7121.96335,616
10/12/201521.4522.3221.3722.10867,321
10/9/201521.1021.4221.0121.361,172,777
10/8/201521.4721.4720.9521.081,179,732
10/7/201521.2421.6621.1821.61580,111
10/6/201520.9021.3620.9021.04641,163
10/5/201521.1321.1620.8221.04643,985
10/2/201519.7920.9719.7920.93600,342
10/1/201520.2920.6819.7319.97435,135
9/30/201519.9820.3319.7820.21769,602
9/29/201519.0719.8119.0019.80874,578
9/28/201518.5819.2818.5819.031,175,558
9/25/201519.0519.1318.4618.70799,229
9/24/201518.4018.9218.2218.84851,502
9/23/201518.9519.0618.4818.53464,864
9/22/201518.8219.2318.8219.021,092,445
9/21/201518.9319.1618.9319.01727,843
9/18/201519.0019.1518.8218.871,268,470
9/17/201519.1619.3319.0319.09274,473
9/16/201518.7719.3718.7519.17682,956
9/15/201518.7118.9418.5118.67568,591
9/14/201519.2519.3418.6618.68302,916
9/11/201519.1919.5419.0219.26567,861
9/10/201519.6219.7019.1619.26506,372
9/9/201520.3920.5819.4719.60765,604
9/8/201520.1820.2619.9220.20306,863
9/4/201519.8920.1419.5019.66582,626
9/3/201520.0820.2819.9220.23333,344
9/2/201519.7920.2319.4420.11511,903
9/1/201519.9420.2019.6919.92411,040
8/31/201520.7320.7320.2520.49334,855
8/28/201520.9421.2020.4920.75609,258
8/27/201520.5021.2720.5021.16756,484
8/26/201520.5820.6419.9020.36755,566
8/25/201520.3320.6019.8820.362,316,078
8/24/201518.3919.8518.0919.611,268,936
8/21/201519.9920.1919.2419.581,254,052
8/20/201520.9620.9619.4019.801,063,616
8/19/201521.7722.1921.0921.13860,849
8/18/201522.0022.4121.8921.96453,565
8/17/201522.0722.4021.8522.24285,663
8/14/201522.0822.6021.8022.20654,038
8/13/201522.5422.6221.9722.01368,389
8/12/201522.3322.6922.0122.31789,964
8/11/201522.8022.9222.5122.62456,853
8/10/201523.0423.3122.8623.05567,924
8/7/201522.9023.1522.7422.83590,934
8/6/201522.7323.0922.6722.90530,651
8/5/201522.9823.2322.5222.78887,359
8/4/201522.3022.9422.1322.78433,190
8/3/201522.4122.6722.1322.22257,153
7/31/201522.8522.8822.1822.40494,442
7/30/201522.7022.7822.4622.72260,767
7/29/201522.4022.9022.3722.75292,503
7/28/201522.5722.5722.2622.40296,156
7/27/201522.0022.4921.7822.28776,198
7/24/201523.1623.1922.7122.861,106,230
7/23/201523.0123.8123.0123.201,257,318
7/22/201523.6223.6322.3822.851,606,828
7/21/201524.0024.9023.7223.751,291,052
7/20/201523.7723.9423.6023.621,272,589
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center