New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh $22.81

down -0.11


29/8/2014 04:05 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
11/15/201126.2826.3325.6325.681,412,553
11/14/201127.1127.2426.0426.251,268,346
11/11/201127.4327.6326.6927.101,222,986
11/10/201128.0428.5327.0427.22708,690
11/9/201128.0228.6027.8427.96632,459
11/8/201128.6829.0628.1828.95524,707
11/7/201128.7629.0428.1728.62526,598
11/4/201129.3929.5328.4428.85917,646
11/3/201129.4029.5828.9929.42807,788
11/2/201129.0029.5728.9029.35856,925
11/1/201128.4029.9028.1029.151,132,711
10/31/201130.0030.3029.6429.64818,295
10/28/201129.9230.6329.7930.071,288,406
10/27/201129.2230.2929.2230.081,515,282
10/26/201128.4928.9627.4528.631,280,163
10/25/201128.4228.7027.5328.19867,070
10/24/201127.0028.3727.0028.351,419,453
10/21/201125.8627.3825.5126.952,764,879
10/20/201126.2326.5424.7125.561,886,886
10/19/201126.4427.0225.6226.562,834,182
10/18/201128.4728.4723.8026.398,022,622
10/17/201129.9630.9729.9030.012,671,887
10/14/201130.4530.5629.7130.201,159,809
10/13/201130.3330.5029.4929.931,749,078
10/12/201129.9230.8929.7530.311,788,522
10/11/201128.3429.7827.9929.571,730,200
10/10/201127.7128.8027.5528.561,936,310
10/7/201127.3527.8726.7527.302,734,430
10/6/201125.6627.5224.9927.443,333,812
10/5/201123.0225.6622.8225.422,759,976
10/4/201120.6123.3020.6123.174,383,012
10/3/201122.9523.9721.2621.374,115,568
9/30/201124.0825.2822.9122.974,879,973
9/29/201128.2528.3022.5124.364,913,209
9/28/201129.1829.5027.5727.581,085,119
9/27/201128.6130.0428.6129.851,311,999
9/26/201128.2328.4226.7527.881,146,678
9/23/201127.0728.8826.8528.271,343,912
9/22/201128.5328.6226.7827.171,914,190
9/21/201132.4332.5229.3029.342,129,080
9/20/201133.0033.7732.3032.34769,983
9/19/201132.0132.8431.9932.751,217,206
9/16/201133.0033.4032.2032.461,057,108
9/15/201133.8734.2333.0133.141,517,381
9/14/201132.9134.7732.8833.701,692,093
9/13/201131.9732.6731.7632.541,191,562
9/12/201131.3132.0030.9831.97824,005
9/9/201131.8032.1831.1731.63785,816
9/8/201131.3232.3531.1732.171,417,373
9/7/201130.3031.8430.1031.621,265,448
9/6/201129.2329.5728.3829.55887,128
9/2/201129.4930.4029.4029.591,104,006
9/1/201130.5830.7129.7330.011,175,555
8/31/201129.1730.6229.1030.502,011,366
8/30/201127.7829.1527.6428.95977,200
8/29/201127.4028.0427.2328.04564,823
8/26/201126.6227.1826.4927.07426,557
8/25/201128.0328.0726.6726.80622,788
8/24/201128.2828.3627.3527.63639,492
8/23/201127.8628.2527.4128.252,001,684
8/22/201128.4128.6927.4627.581,485,891
8/19/201127.7729.0727.4127.50927,397
8/18/2011112.26113.18108.67111.90470,189
8/17/2011120.77121.46114.12115.62347,918
8/16/2011121.01123.47119.56120.25244,606
8/15/2011121.64123.21121.18123.07184,422
8/12/2011119.44121.44118.78121.20712,382
8/11/2011115.94121.77115.06119.06674,755
8/10/2011114.52120.72112.89116.77644,752
8/9/2011105.81118.53105.71118.53721,502
8/8/2011109.16111.41105.00105.00747,654
8/5/2011112.61112.99109.49111.15428,465
8/4/2011115.86116.42110.90110.90311,527
8/3/2011114.90117.96111.93117.93300,760
8/2/2011119.09119.81114.62114.62516,152
8/1/2011128.00128.39119.73120.02490,331
7/29/2011122.00127.77120.45127.73402,827
7/28/2011125.00125.00121.89122.08421,210
7/27/2011126.44126.65124.55124.77354,076
7/26/2011127.27127.82126.35126.64348,798
7/25/2011127.54127.74126.53127.27299,526
7/22/2011127.57128.43127.11127.71491,267
7/21/2011127.80128.36125.35126.57364,642
7/20/2011124.71128.41123.90127.00451,127
7/19/2011121.71125.17120.99124.51860,195
7/18/2011131.25133.00119.84119.861,691,793
7/15/2011117.06123.45116.80123.02555,045
7/14/2011117.26118.27115.01116.15232,799
7/13/2011115.93118.40115.74117.21212,246
7/12/2011113.99115.92112.82114.94414,332
7/11/2011116.00117.29113.75114.22359,680
7/8/2011118.00118.60116.14117.65170,541
7/7/2011119.15120.25118.44119.48170,864
7/6/2011115.07119.85114.69118.06359,484
7/5/2011114.66115.81113.89115.43181,249
7/1/2011111.91115.96111.68114.76281,963
6/30/2011110.07112.15109.30111.72436,456
6/29/2011111.87112.29110.08111.91494,683
6/28/2011107.70112.75106.65111.57517,426
6/27/2011105.15108.49104.75107.68418,366
Trading Center