New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh $22.75

down -0.17


29/8/2014 01:00 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
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
2/15/201226.5026.6926.2426.57804,942
2/14/201225.6826.8725.6626.381,021,751
2/13/201225.5125.9725.4425.69944,583
2/10/201225.0025.6524.9625.39974,890
2/9/201225.2425.8625.2325.63839,094
2/8/201225.0025.8024.9625.291,652,773
2/7/201225.1825.8624.9725.02899,457
2/6/201225.5426.2124.5025.333,059,949
2/3/201225.2225.9225.0025.861,203,891
2/2/201224.3025.5924.2925.001,977,473
2/1/201223.8724.5523.7724.291,319,624
1/31/201223.9324.1623.3023.821,553,392
1/30/201224.1724.4423.5623.781,551,448
1/27/201223.6024.7323.6024.591,630,624
1/26/201223.7524.3023.5024.061,297,741
1/25/201223.1023.8322.9523.57887,422
1/24/201222.3423.0822.2623.01517,093
1/23/201223.3423.3422.5022.53925,604
1/20/201223.0123.4922.6823.271,114,592
1/19/201224.0024.7722.8122.892,744,858
1/18/201222.2424.2022.2024.093,095,520
1/17/201223.1323.6721.8822.366,218,686
1/13/201224.4825.2524.2325.221,353,061
1/12/201224.3024.6123.9324.58693,479
1/11/201223.8524.1723.6124.11602,361
1/10/201222.6023.9322.4423.821,040,076
1/9/201222.4722.5421.5422.111,157,679
1/6/201223.0923.0922.1622.32925,770
1/5/201222.6523.0722.1922.901,097,566
1/4/201223.7323.7922.2622.701,985,013
1/3/201224.5725.0423.5923.76995,219
12/30/201123.6724.2023.6524.05745,936
12/29/201123.9324.0423.3723.75616,471
12/28/201124.0424.1823.6323.89731,851
12/27/201123.8724.2123.7924.10388,711
12/23/201123.8824.2023.7624.08474,619
12/22/201123.1123.9723.1123.89773,748
12/21/201122.8023.2822.2723.111,250,037
12/20/201121.9123.1221.8422.751,310,738
12/19/201121.7421.9921.4121.46884,417
12/16/201122.0322.1020.7521.742,996,807
12/15/201122.5122.6521.6821.812,595,519
12/14/201122.7222.8822.0022.091,563,756
12/13/201124.0024.1522.7522.87875,523
12/12/201123.8223.9323.3223.77772,822
12/9/201124.2324.3523.8124.18626,172
12/8/201124.4024.5023.9223.98973,572
12/7/201125.1925.3524.5624.70789,663
12/6/201125.6125.9625.1225.19788,402
12/5/201125.3425.8525.1125.691,001,708
12/2/201125.0525.3024.8524.94643,377
12/1/201125.3426.1124.6724.761,009,154
11/30/201125.2525.8124.7025.241,414,032
11/29/201123.4924.3323.3423.931,267,642
11/28/201124.4324.7123.3423.552,267,409
11/25/201122.7323.6422.7323.46444,495
11/23/201123.3023.6522.7922.862,311,911
11/22/201122.5023.8522.4523.642,588,108
11/21/201123.0223.9822.1022.424,492,241
11/18/201125.1925.2122.7322.785,068,493
11/17/201125.5325.8424.8124.892,316,866
11/16/201125.5326.4425.4425.891,796,206
11/15/201126.2826.3325.6325.681,412,553
Trading Center