$39.02 -0.18 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 3, 2016 | 12:00 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
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
11/20/201422.8022.9122.3222.501,425,638
11/19/201422.2922.8422.0322.761,853,907
11/18/201422.6022.9022.4022.422,443,633
11/17/201422.2922.9522.2922.801,874,637
11/14/201422.0822.4821.7522.46760,395
11/13/201421.7922.1221.6322.09865,807
11/12/201421.7522.0521.5621.81887,483
11/11/201421.6722.0021.5021.841,174,648
11/10/201422.4222.4621.5221.662,002,273
11/7/201422.3822.6122.0222.351,008,269
11/6/201422.0322.4422.0022.30985,577
11/5/201421.9722.1921.6821.951,573,003
11/4/201422.0022.0321.4321.951,585,080
11/3/201421.7322.0421.4222.00834,029
10/31/201421.7922.0121.3121.601,444,169
10/30/201421.5021.7221.4321.511,329,392
10/29/201421.7321.9521.3821.591,555,354
10/28/201421.4121.7721.2221.581,286,338
10/27/201422.1522.3521.1421.371,686,769
10/24/201420.5722.4620.5122.352,831,825
10/23/201421.7021.7621.2021.401,484,332
10/22/201421.4821.7621.2021.361,173,725
10/21/201420.6821.6920.6121.551,776,255
10/20/201420.8421.2920.8121.111,358,327
10/17/201421.1021.2520.6620.752,128,833
10/16/201420.5721.2520.3621.051,662,004
10/15/201420.5521.1420.0120.873,099,793
10/14/201421.9122.2220.9522.011,499,339
10/13/201422.7823.0821.8521.913,033,551
10/10/201423.2223.5322.7422.751,193,267
10/9/201423.7923.8023.0823.381,078,167
10/8/201423.2423.7722.5723.771,298,426
10/7/201423.6023.6023.1023.181,098,077
10/6/201423.8223.9223.4723.591,263,176
10/3/201423.7524.2023.6723.782,170,822
10/2/201423.0823.8623.0523.651,019,894
10/1/201423.2523.8222.8823.061,629,370
9/30/201422.3823.3222.2423.202,642,337
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center