NEW ORIENTAL $18.99

up +0.15


17/5/2013 05:17 PM  |  NYSE : EDU  |  Industries : Educational Services / Colleges, Universities, and Professional Schools
Type:

EDU historical data

Date Open High Low Close Volume
3/7/2012 25.83 27.05 25.83 26.72 8101
3/6/2012 26.69 26.69 25.82 25.82 14741
3/5/2012 27.14 27.62 26.96 26.98 13828
3/2/2012 26.28 27.76 26.25 27.04 10137
3/1/2012 26.41 26.81 25.96 26.15 5354
2/29/2012 26.45 26.60 26.25 26.51 7577
2/28/2012 25.92 26.50 25.66 26.34 8291
2/27/2012 25.80 26.15 25.49 26.00 5252
2/24/2012 25.81 26.25 25.47 26.15 7713
2/23/2012 26.30 26.45 25.98 26.08 5490
2/22/2012 26.46 26.89 26.07 26.22 8867
2/21/2012 27.00 27.38 25.94 26.16 14988
2/17/2012 27.00 27.31 26.94 27.05 6456
2/16/2012 26.50 27.15 26.38 26.87 9875
2/15/2012 26.50 26.69 26.24 26.57 8050
2/14/2012 25.68 26.87 25.66 26.38 10218
2/13/2012 25.51 25.97 25.44 25.69 9446
2/10/2012 25.00 25.65 24.96 25.39 9748
2/9/2012 25.24 25.86 25.23 25.63 8391
2/8/2012 25.00 25.80 24.96 25.29 16528
2/7/2012 25.18 25.86 24.97 25.02 8995
2/6/2012 25.54 26.21 24.50 25.33 30600
2/3/2012 25.22 25.92 25.00 25.86 12039
2/2/2012 24.30 25.59 24.29 25.00 19775
2/1/2012 23.87 24.55 23.77 24.29 13197
1/31/2012 23.93 24.16 23.30 23.82 15534
1/30/2012 24.17 24.44 23.56 23.78 15515
1/27/2012 23.60 24.73 23.60 24.59 16307
1/26/2012 23.75 24.30 23.50 24.06 12978
1/25/2012 23.10 23.83 22.95 23.57 8875
1/24/2012 22.34 23.08 22.26 23.01 5171
1/23/2012 23.34 23.34 22.50 22.53 9257
1/20/2012 23.01 23.49 22.68 23.27 11146
1/19/2012 24.00 24.77 22.81 22.89 27449
1/18/2012 22.24 24.20 22.20 24.09 30956
1/17/2012 23.13 23.67 21.88 22.36 62186
1/13/2012 24.48 25.25 24.23 25.22 13531
1/12/2012 24.30 24.61 23.93 24.58 6935
1/11/2012 23.85 24.17 23.61 24.11 6024
1/10/2012 22.60 23.93 22.44 23.82 10401
1/9/2012 22.47 22.54 21.54 22.11 11577
1/6/2012 23.09 23.09 22.16 22.32 9258
1/5/2012 22.65 23.07 22.19 22.90 10976
1/4/2012 23.73 23.79 22.26 22.70 19851
1/3/2012 24.57 25.04 23.59 23.76 9953
12/30/2011 23.67 24.20 23.65 24.05 7460
12/29/2011 23.93 24.04 23.37 23.75 6165
12/28/2011 24.04 24.18 23.63 23.89 7319
12/27/2011 23.87 24.21 23.79 24.10 3888
12/23/2011 23.88 24.20 23.76 24.08 4747
12/22/2011 23.11 23.97 23.11 23.89 7738
12/21/2011 22.80 23.28 22.27 23.11 12501
12/20/2011 21.91 23.12 21.84 22.75 13108
12/19/2011 21.74 21.99 21.41 21.46 8845
12/16/2011 22.03 22.10 20.75 21.74 29969
12/15/2011 22.51 22.65 21.68 21.81 25955
12/14/2011 22.72 22.88 22.00 22.09 15638
12/13/2011 24.00 24.15 22.75 22.87 8756
12/12/2011 23.82 23.93 23.32 23.77 7729
12/9/2011 24.23 24.35 23.81 24.18 6262
12/8/2011 24.40 24.50 23.92 23.98 9736
12/7/2011 25.19 25.35 24.56 24.70 7897
12/6/2011 25.61 25.96 25.12 25.19 7884
12/5/2011 25.34 25.85 25.11 25.69 10018
12/2/2011 25.05 25.30 24.85 24.94 6434
12/1/2011 25.34 26.11 24.67 24.76 10092
11/30/2011 25.25 25.81 24.70 25.24 14141
11/29/2011 23.49 24.33 23.34 23.93 12676
11/28/2011 24.43 24.71 23.34 23.55 22675
11/25/2011 22.73 23.64 22.73 23.46 4445
11/23/2011 23.30 23.65 22.79 22.86 23120
11/22/2011 22.50 23.85 22.45 23.64 25882
11/21/2011 23.02 23.98 22.10 22.42 44923
11/18/2011 25.19 25.21 22.73 22.78 50685
11/17/2011 25.53 25.84 24.81 24.89 23167
11/16/2011 25.53 26.44 25.44 25.89 17963
11/15/2011 26.28 26.33 25.63 25.68 14126
11/14/2011 27.11 27.24 26.04 26.25 12684
11/11/2011 27.43 27.63 26.69 27.10 12229
11/10/2011 28.04 28.53 27.04 27.22 7087
11/9/2011 28.02 28.60 27.84 27.96 6325
11/8/2011 28.68 29.06 28.18 28.95 5248
11/7/2011 28.76 29.04 28.17 28.62 5266
11/4/2011 29.39 29.53 28.44 28.85 9177
11/3/2011 29.40 29.58 28.99 29.42 8078
11/2/2011 29.00 29.57 28.90 29.35 8570
11/1/2011 28.40 29.90 28.10 29.15 11325
10/31/2011 30.00 30.30 29.64 29.64 8183
10/28/2011 29.92 30.63 29.79 30.07 12885
10/27/2011 29.22 30.29 29.22 30.10 15092
10/26/2011 28.49 28.96 27.45 28.63 12799
10/25/2011 28.42 28.70 27.53 28.19 8665
10/24/2011 27.00 28.37 27.00 28.35 14195
10/21/2011 25.86 27.38 25.51 26.95 27649
10/20/2011 26.23 26.54 24.71 25.56 18869
10/19/2011 26.44 27.02 25.62 26.56 28342
10/18/2011 28.47 28.47 23.80 26.39 80227
10/17/2011 29.96 30.97 29.90 30.01 26712
10/14/2011 30.45 30.56 29.71 30.20 11599
10/13/2011 30.33 30.50 29.49 29.93 17491
Marketplace
Trading Center