New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh $22.27

up +0.02


20/8/2014 04:03 PM  |  NYSE : EDU  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDU historical data

Date Open High Low Close Volume
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
5/1/201226.9127.6326.8127.521,064,216
4/30/201226.8926.9426.2826.73723,239
4/27/201226.3227.0026.0026.90994,468
4/26/201225.7826.3525.6626.162,084,142
4/25/201226.0826.1625.6225.77516,670
4/24/201225.9326.1225.6025.78709,257
4/23/201226.6026.8225.3325.901,317,953
4/20/201227.5527.6226.9927.09719,750
4/19/201227.5727.9927.1827.39668,932
4/18/201227.5027.7927.3627.43539,074
4/17/201227.8029.1927.3927.871,838,976
4/16/201227.5527.7226.2726.911,264,908
4/13/201227.7027.9427.1027.57844,064
4/12/201227.6928.4927.5327.87930,325
4/11/201227.7728.0027.4327.79609,672
4/10/201227.1227.3526.7027.04702,973
4/9/201227.1327.4727.0127.26450,684
4/5/201227.4728.0127.4027.78784,061
4/4/201228.0028.0927.4727.75659,971
4/3/201228.1628.8028.1628.31537,618
4/2/201227.5028.4927.4828.35813,861
Trading Center