$21.79 -0.12 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDU historical data

Date Open High Low Close Volume
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
7/11/201223.6723.7622.6222.922,547,149
7/10/201224.2524.4923.1823.401,630,429
7/9/201224.3824.8123.9924.051,026,029
7/6/201224.5324.7324.5024.701,229,572
7/5/201224.1025.0724.0024.853,138,952
7/3/201224.0424.0623.5524.00427,381
7/2/201224.7324.7323.9324.011,758,034
6/29/201225.4025.4024.2424.501,759,796
6/28/201225.2125.6724.8925.04852,176
6/27/201225.0725.7525.0325.58757,621
6/26/201224.6525.2124.5825.011,312,331
6/25/201224.9925.1624.0124.371,875,698
6/22/201226.4426.4425.4525.541,106,574
6/21/201227.2027.2026.2026.211,111,172
6/20/201228.1028.1027.0027.19619,961
6/19/201227.3628.1427.3127.75474,114
6/18/201228.0328.3327.1327.33693,874
6/15/201227.2628.2827.1528.26618,352
6/14/201227.0927.3026.9227.20397,282
6/13/201227.2227.4126.9627.03268,126
6/12/201227.2627.5026.9927.193,226,967
6/11/201227.8327.9426.9326.96317,824
6/8/201227.0627.5026.8227.49284,327
6/7/201227.4827.7527.0927.14419,227
6/6/201227.0827.6026.6427.15474,291
6/5/201226.3026.9926.1426.87587,698
6/4/201226.2126.7626.0026.36619,756
6/1/201226.0026.4426.0026.20987,613
5/31/201226.6026.9425.9226.51692,901
5/30/201226.9827.3426.5326.57576,625
5/29/201226.5727.4926.5727.46635,216
5/25/201226.3626.5526.1326.23377,085
5/24/201226.5226.5626.0126.28418,660
5/23/201226.7526.8226.0926.51814,965
5/22/201226.7527.5126.7127.141,156,139
5/21/201226.0226.9125.7126.841,188,972
5/18/201226.2527.1225.6725.79956,703
5/17/201226.3426.5426.1326.321,695,895
5/16/201227.4027.6626.2026.231,041,775
5/15/201227.0927.6127.0027.33460,642
5/14/201227.3227.7827.1827.21611,541
5/11/201227.5028.1627.3227.75581,539
5/10/201228.4328.4527.7027.831,123,711
5/9/201228.2828.5628.1428.281,660,121
5/8/201228.1928.8828.1828.781,708,061
5/7/201228.5828.6828.2028.571,617,324
5/4/201228.0628.8028.0628.681,484,516
5/3/201228.7028.8528.0528.501,494,084
5/2/201227.3728.8727.3728.821,287,969
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center