$48.74 +0.75 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jan. 13, 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
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
7/17/201523.8124.0023.6523.83773,947
7/16/201524.0024.0723.7223.831,084,549
7/15/201523.7723.8223.4923.771,357,063
7/14/201523.6324.0623.6323.79523,799
7/13/201523.6623.8323.4723.741,643,984
7/10/201523.3423.7323.1923.461,868,873
7/9/201523.4423.8523.2523.712,053,043
7/8/201522.4823.0722.1422.693,750,957
7/7/201522.3823.2722.1023.114,219,685
7/6/201523.3423.6622.0122.904,800,946
7/2/201523.7323.9723.7123.801,572,937
7/1/201524.6124.6123.7323.861,306,853
6/30/201524.0024.5523.9624.521,598,952
6/29/201524.2524.2523.2423.762,229,979
6/26/201524.4424.7824.2824.631,202,443
6/25/201524.7924.8124.4524.641,177,691
6/24/201524.7424.9124.6124.871,000,387
6/23/201524.9424.9424.5624.74436,381
6/22/201525.0725.3824.6324.701,264,262
6/19/201525.9425.9425.0325.071,030,235
6/18/201526.1626.4325.8626.001,089,178
6/17/201525.6426.3025.5426.081,756,365
6/16/201525.3525.5725.0025.181,033,622
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center