$22.12 -0.23 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDU historical data

Date Open High Low Close Volume
12/4/201220.2020.2517.7818.0810,976,134
12/3/201220.0020.2719.9920.252,900,793
11/30/201220.8520.8519.9020.163,606,663
11/29/201219.1420.9919.1420.964,233,644
11/28/201218.6319.3718.6019.361,525,843
11/27/201218.9919.0118.5818.781,177,358
11/26/201219.4019.4018.8019.031,265,607
11/23/201219.4219.4219.0719.17399,305
11/21/201219.4619.6819.0819.192,216,793
11/20/201219.2019.5418.9119.532,031,079
11/19/201219.1819.2518.8019.051,485,683
11/16/201219.2819.5018.9219.013,538,744
11/15/201218.3119.4118.3019.315,129,115
11/14/201217.7518.6017.7518.502,671,053
11/13/201217.7017.9817.7017.891,826,915
11/12/201217.2518.0717.2218.002,914,426
11/9/201216.7617.1916.7217.061,085,859
11/8/201216.7717.1616.7016.86949,259
11/7/201216.9517.1516.6117.072,122,475
11/6/201216.7317.1616.5617.112,521,688
11/5/201216.9516.9816.4016.552,819,762
11/2/201217.0017.0916.3516.653,172,638
11/1/201216.8617.1816.4716.702,222,027
10/31/201215.9517.2915.4516.866,077,590
10/26/201216.9517.2716.6016.693,096,218
10/25/201217.3317.4216.8117.061,999,425
10/24/201217.3917.4717.2517.341,414,503
10/23/201217.2117.3817.0217.311,226,199
10/22/201217.5217.7417.1617.392,122,708
10/19/201217.5017.5517.1817.371,816,131
10/18/201217.6917.6917.2017.592,000,116
10/17/201218.0018.1017.3317.402,962,090
10/16/201217.9918.1017.4117.862,956,628
10/15/201219.3419.3517.6517.8910,047,299
10/12/201217.9618.3016.5217.144,646,211
10/11/201216.9318.2916.9217.954,089,655
10/10/201216.4517.0416.4016.942,255,913
10/9/201216.5816.7516.2616.581,322,481
10/8/201216.7117.0816.3516.412,304,355
10/5/201216.3616.9016.1816.721,680,277
10/4/201216.4816.5515.9116.302,071,714
10/3/201217.2317.2916.2516.543,225,213
10/2/201216.6616.9516.0016.772,437,944
10/1/201216.7317.9715.4916.609,548,839
9/28/201215.5217.1315.5016.675,728,287
9/27/201214.9815.8814.6615.556,847,374
9/26/201214.1115.0014.0514.562,598,677
9/25/201214.8714.9014.0914.122,074,609
9/24/201214.5615.2914.4614.643,325,503
9/21/201214.0015.0013.8414.923,955,049
9/20/201214.4114.4213.7513.811,283,097
9/19/201214.3814.5614.1314.441,028,451
9/18/201214.2914.6914.0814.361,530,558
9/17/201215.0015.0014.0514.161,964,134
9/14/201214.5015.2014.4114.933,064,818
9/13/201214.4414.5014.3614.471,138,463
9/12/201214.2914.5014.2514.501,777,479
9/11/201214.4814.5214.3414.501,514,284
9/10/201214.7714.8014.3914.401,640,211
9/7/201214.1915.0314.1414.792,817,146
9/6/201213.5814.1213.4913.991,297,311
9/5/201213.2613.6913.2613.571,475,408
9/4/201213.6413.9113.2613.341,968,039
8/31/201213.6613.9913.6013.901,838,226
8/30/201213.3013.7313.2813.661,354,657
8/29/201213.5013.5813.2013.281,495,339
8/28/201213.8013.9613.5813.611,419,543
8/27/201214.2814.4213.5513.732,139,794
8/24/201214.6914.6913.9514.082,225,863
8/23/201214.8214.8514.3514.491,822,412
8/22/201214.4914.6314.3114.631,748,002
8/21/201214.2814.4814.0414.441,967,635
8/20/201213.9414.2213.6914.051,440,309
8/17/201213.9814.0513.7613.931,326,754
8/16/201213.6614.1913.5213.902,710,979
8/15/201213.5013.6513.3513.631,688,172
8/14/201213.1313.7713.0513.623,653,760
8/13/201213.1913.9813.1713.407,146,875
8/10/201212.2513.0412.1912.904,643,315
8/9/201212.2012.2911.8112.041,698,054
8/8/201212.1012.3611.8011.871,923,546
8/7/201211.8012.3411.5212.113,277,835
8/6/201211.4712.2311.4711.903,056,889
8/3/201211.8311.9511.2811.332,135,593
8/2/201211.0611.8011.0111.723,989,010
8/1/201211.5111.5411.0911.2316,154
7/31/201210.9211.4610.6211.425,116,080
7/30/201212.0012.1310.5810.906,605,936
7/27/201211.7312.1211.7111.953,250,896
7/26/201211.5911.8711.4211.723,808,808
7/25/201212.3012.4511.4111.497,352,688
7/24/201212.5412.5412.1512.307,431,774
7/23/201212.7713.1211.9812.1912,922,603
7/20/201212.4513.3912.1112.9118,154,869
7/19/201210.5613.0610.4011.2048,191,369
7/18/201214.9715.049.419.5069,388,087
7/17/201215.5917.5013.8614.6230,648,478
7/16/201222.4622.5121.9422.263,039,180
7/13/201222.6622.7522.2322.451,455,179
7/12/201222.7422.8422.5122.661,752,161
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center