$22.35 -0.04 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 26, 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
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
3/30/201226.8827.6226.7427.461,040,539
3/29/201226.2026.8726.0026.621,490,734
3/28/201227.2227.2226.0526.40995,977
3/27/201227.3327.5426.5526.91735,953
3/26/201227.2227.5226.9627.30593,685
3/23/201227.0027.0126.1726.97701,783
3/22/201227.5927.6026.7627.001,895,260
3/21/201228.5828.6227.9528.061,351,328
3/20/201228.0428.7528.0328.601,596,331
3/19/201227.7428.3827.5128.19660,912
3/16/201227.9528.2927.4927.681,045,581
3/15/201226.1027.9925.9927.89998,216
3/14/201226.8926.9325.9826.031,818,859
3/13/201227.0727.3126.4626.79803,833
3/12/201227.4327.9026.8827.01779,829
3/9/201228.0128.0327.3527.401,028,913
3/8/201227.0328.1226.9528.04932,214
3/7/201225.8327.0525.8326.72810,092
3/6/201226.6926.6925.8225.821,474,015
3/5/201227.1427.6226.9626.981,382,769
3/2/201226.2827.7626.2527.041,013,671
3/1/201226.4126.8125.9626.15535,374
2/29/201226.4526.6026.2526.51757,611
2/28/201225.9226.5025.6626.34829,075
2/27/201225.8026.1525.4926.00525,181
2/24/201225.8126.2525.4726.15771,282
2/23/201226.3026.4525.9826.08549,000
2/22/201226.4626.8926.0726.22886,632
2/21/201227.0027.3825.9426.161,498,753
2/17/201227.0027.3126.9427.05645,536
2/16/201226.5027.1526.3826.87987,410
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center