$41.04 +0.25 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jun. 24, 2016 | 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
4/17/201523.5023.9923.3023.881,024,467
4/16/201523.9224.1023.7223.84805,605
4/15/201523.9324.1823.7223.721,209,014
4/14/201524.5224.7423.6323.931,533,349
4/13/201524.0624.8423.6024.42886,996
4/10/201525.6525.7824.3724.52994,178
4/9/201525.6525.9925.2225.791,267,128
4/8/201524.7525.7324.6325.711,297,261
4/7/201524.3624.8724.1924.61811,496
4/6/201524.1624.4124.0124.30783,926
4/2/201523.2924.2023.2024.041,799,772
4/1/201522.1923.2822.1723.161,004,952
3/31/201522.8122.8722.1522.17811,387
3/30/201522.3523.1022.0222.78801,970
3/27/201522.1022.2621.9122.17520,955
3/26/201521.9522.7821.6122.201,025,971
3/25/201521.8022.2921.6221.93861,687
3/24/201522.0022.1421.9121.98945,487
3/23/201521.3622.2921.3522.001,116,265
3/20/201520.7721.5620.7221.46786,997
3/19/201520.9220.9220.5020.78476,497
3/18/201521.3721.4420.8921.04618,992
3/17/201521.0121.3920.7921.391,110,650
3/16/201520.6121.1020.5020.98654,747
3/13/201520.6220.6720.4720.56349,198
3/12/201520.5520.7720.4420.57851,549
3/11/201520.4620.5620.3820.51514,324
3/10/201520.3620.5520.1120.51898,088
3/9/201520.3320.5620.2520.53658,864
3/6/201520.7020.7020.1920.29700,986
3/5/201520.0320.7820.0220.66874,269
3/4/201519.6820.1519.5420.00715,537
3/3/201519.3619.7019.1019.68653,270
3/2/201519.1119.6419.1119.61607,269
2/27/201519.6919.6918.8819.16585,014
2/26/201519.8019.8419.3619.532,398,543
2/25/201520.4220.4819.7319.84633,029
2/24/201520.5520.5520.1220.401,091,923
2/23/201520.0620.6619.9920.581,390,577
2/20/201519.7220.0419.6620.01642,232
2/19/201519.2319.9019.2319.80870,060
2/18/201518.9919.2718.9319.17630,969
2/17/201518.7819.0518.7819.05519,014
2/13/201518.8619.0618.7218.79738,930
2/12/201518.6119.0118.6118.78621,826
2/11/201518.6718.6918.5118.60400,577
2/10/201518.7718.7718.4818.63933,203
2/9/201518.7118.8318.4418.661,011,064
2/6/201518.4718.6818.4018.641,071,669
2/5/201518.5918.7318.3918.521,041,003
2/4/201518.8618.9018.5118.58455,025
2/3/201518.5118.9318.3118.66904,154
2/2/201518.2318.4418.1018.371,245,350
1/30/201518.2318.4918.1218.29687,152
1/29/201518.4818.5018.2118.40831,605
1/28/201518.4118.6418.1018.452,156,798
1/27/201518.6018.6618.2618.453,415,834
1/26/201518.7119.1518.4218.661,543,716
1/23/201519.1219.2418.3018.632,366,755
1/22/201519.6419.9919.0419.172,834,977
1/21/201520.0620.1519.1619.563,126,720
1/20/201520.5121.7920.1220.191,742,730
1/16/201520.4520.8220.3820.511,238,837
1/15/201521.2921.3820.5320.571,569,353
1/14/201521.2321.3421.0221.21741,228
1/13/201521.5021.5621.2121.35506,347
1/12/201520.8921.3520.7621.331,075,622
1/9/201520.7821.0720.4020.981,233,895
1/8/201520.4920.8920.4020.77420,952
1/7/201520.8720.8720.3920.61714,078
1/6/201520.7920.9120.0320.66958,309
1/5/201520.4121.0620.3920.85690,243
1/2/201520.6120.6720.1920.42346,581
12/31/201420.5820.6120.3220.41269,325
12/30/201420.2120.5020.1820.45624,667
12/29/201420.1420.4020.1420.27538,711
12/26/201420.5320.5320.0820.19202,675
12/24/201420.3420.5120.3020.35269,932
12/23/201420.4620.6520.3920.39398,202
12/22/201420.5120.6820.4620.46662,537
12/19/201420.4020.7320.2820.551,599,020
12/18/201420.7621.1120.2820.341,149,401
12/17/201420.5320.7320.0920.53589,032
12/16/201420.4920.7220.1620.16722,081
12/15/201421.0621.2220.6020.64611,921
12/12/201421.2421.5021.0321.03754,271
12/11/201421.0421.5920.8621.361,075,687
12/10/201420.9121.0720.7421.041,382,240
12/9/201420.5220.9720.4820.92834,132
12/8/201421.3521.3820.6721.00828,336
12/5/201421.7821.8021.3121.36564,534
12/4/201421.5821.7121.2321.551,088,653
12/3/201421.7921.8821.3921.41561,444
12/2/201421.7422.0621.5521.84714,491
12/1/201422.0022.0421.4621.581,087,776
11/28/201422.2122.4022.0722.12332,458
11/26/201422.4822.5222.2022.35334,995
11/25/201422.4322.5122.3122.39447,290
11/24/201422.3422.5922.3422.51988,706
11/21/201422.6822.8322.3022.341,117,985
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center