NEW ORIENTAL $19.30

up +0.31


20/5/2013 04:20 PM  |  NYSE : EDU  |  Industries : Educational Services / Colleges, Universities, and Professional Schools
Type:

EDU historical data

Date Open High Low Close Volume
10/13/2011 30.33 30.50 29.49 29.93 17491
10/12/2011 29.92 30.89 29.75 30.31 17886
10/11/2011 28.34 29.78 27.99 29.57 17302
10/10/2011 27.71 28.80 27.55 28.56 19364
10/7/2011 27.35 27.87 26.75 27.30 27343
10/6/2011 25.66 27.52 24.99 27.44 33337
10/5/2011 23.02 25.66 22.82 25.42 27600
10/4/2011 20.61 23.30 20.61 23.17 43831
10/3/2011 22.95 23.97 21.26 21.37 41156
9/30/2011 24.08 25.28 22.91 22.97 48800
9/29/2011 28.25 28.30 22.51 24.36 49133
9/28/2011 29.18 29.50 27.57 27.58 10852
9/27/2011 28.61 30.04 28.61 29.85 13120
9/26/2011 28.23 28.42 26.75 27.88 11467
9/23/2011 27.07 28.88 26.85 28.27 13440
9/22/2011 28.53 28.62 26.78 27.17 19142
9/21/2011 32.43 32.52 29.30 29.34 21291
9/20/2011 33.00 33.77 32.29 32.34 7700
9/19/2011 32.01 32.84 31.99 32.75 12173
9/16/2011 33.00 33.40 32.20 32.46 10572
9/15/2011 33.87 34.23 33.01 33.14 15172
9/14/2011 32.91 34.77 32.88 33.70 16920
9/13/2011 31.97 32.67 31.76 32.54 11916
9/12/2011 31.31 32.00 30.98 31.97 8241
9/9/2011 31.80 32.18 31.17 31.63 7859
9/8/2011 31.32 32.35 31.17 32.17 14174
9/7/2011 30.30 31.84 30.10 31.62 12655
9/6/2011 29.23 29.57 28.38 29.55 8872
9/2/2011 29.49 30.40 29.40 29.59 11040
9/1/2011 30.58 30.71 29.73 30.01 11756
8/31/2011 29.17 30.62 29.10 30.50 20112
8/30/2011 27.78 29.15 27.64 28.95 9772
8/29/2011 27.40 28.04 27.23 28.04 5649
8/26/2011 26.62 27.18 26.49 27.07 4266
8/25/2011 28.03 28.07 26.67 26.80 6228
8/24/2011 28.28 28.36 27.35 27.63 6395
8/23/2011 27.86 28.25 27.41 28.25 20017
8/22/2011 28.41 28.69 27.46 27.58 14859
8/19/2011 27.77 29.07 27.41 27.50 9274
8/18/2011 28.07 28.30 27.17 27.98 4702
8/17/2011 30.19 30.37 28.53 28.91 3480
8/16/2011 30.25 30.87 29.89 30.06 2447
8/15/2011 30.41 30.80 30.30 30.77 1845
8/12/2011 29.86 30.36 29.70 30.30 7124
8/11/2011 28.99 30.44 28.77 29.77 6748
8/10/2011 28.63 30.18 28.22 29.19 6448
8/9/2011 26.45 29.63 26.43 29.63 7216
8/8/2011 27.29 27.85 26.25 26.25 7477
8/5/2011 28.15 28.25 27.37 27.79 4280
8/4/2011 28.97 29.11 27.73 27.73 3116
8/3/2011 28.73 29.49 27.98 29.48 3008
8/2/2011 29.77 29.95 28.66 28.66 5162
8/1/2011 32.00 32.10 29.93 30.01 4904
7/29/2011 30.50 31.94 30.11 31.93 4029
7/28/2011 31.25 31.25 30.47 30.52 4213
7/27/2011 31.61 31.66 31.14 31.19 3541
7/26/2011 31.82 31.96 31.59 31.66 3488
7/25/2011 31.89 31.94 31.63 31.82 2996
7/22/2011 31.89 32.11 31.78 31.93 4913
7/21/2011 31.95 32.09 31.34 31.64 3647
7/20/2011 31.18 32.10 30.98 31.75 4512
7/19/2011 30.43 31.29 30.25 31.13 8602
7/18/2011 32.81 33.25 29.96 29.97 16918
7/15/2011 29.27 30.86 29.20 30.76 5549
7/14/2011 29.32 29.57 28.75 29.04 2328
7/13/2011 28.98 29.60 28.94 29.30 2123
7/12/2011 28.50 28.98 28.21 28.74 4144
7/11/2011 29.00 29.32 28.44 28.56 3597
7/8/2011 29.50 29.65 29.04 29.41 1706
7/7/2011 29.79 30.06 29.61 29.87 1709
7/6/2011 28.77 29.96 28.67 29.52 3595
7/5/2011 28.67 28.95 28.47 28.86 1813
7/1/2011 27.98 29.11 27.92 28.69 2820
6/30/2011 27.52 28.04 27.33 27.93 4365
6/29/2011 27.97 28.07 27.52 27.98 4947
6/28/2011 26.93 28.19 26.66 27.89 5175
6/27/2011 26.29 27.12 26.19 26.92 4184
6/24/2011 25.68 26.53 25.67 26.51 5262
6/23/2011 24.87 25.67 24.80 25.64 2975
6/22/2011 26.00 26.12 25.10 25.16 3620
6/21/2011 25.08 26.35 25.06 26.12 5971
6/20/2011 24.84 25.47 24.70 25.02 3356
6/17/2011 25.17 25.38 24.85 24.92 3204
6/16/2011 25.12 25.72 24.68 24.95 5266
6/15/2011 26.06 26.38 24.76 24.86 5290
6/14/2011 25.92 26.53 25.90 26.28 3048
6/10/2011 26.11 26.16 25.05 25.11 4697
6/9/2011 26.23 26.66 25.62 26.19 5427
6/8/2011 27.58 27.75 26.10 26.22 3834
6/7/2011 27.66 28.13 27.25 27.58 2564
6/6/2011 28.53 29.10 27.25 27.49 3770
6/3/2011 27.77 28.40 27.54 27.84 2612
6/2/2011 28.57 28.82 27.66 28.18 3494
6/1/2011 28.69 28.92 28.07 28.12 1906
5/31/2011 29.55 29.67 28.68 28.96 3012
5/27/2011 28.84 29.32 28.47 29.31 1772
5/26/2011 28.91 28.97 28.61 28.73 1064
5/25/2011 29.08 29.21 28.77 28.89 1515
5/24/2011 29.21 29.45 28.94 29.01 2333
5/23/2011 29.75 29.83 28.92 29.06 3422
Marketplace
Trading Center