$44.38 -0.03 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EDU historical data

Date Open High Low Close Volume
3/6/201428.9829.1128.0128.171,547,912
3/5/201429.0029.0628.5528.791,214,271
3/4/201428.6429.3828.5328.792,545,143
3/3/201427.9428.6727.8128.403,321,984
2/28/201428.1728.1927.7927.843,392,893
2/27/201430.0730.1228.0228.094,060,836
2/26/201432.7032.7029.7930.152,740,233
2/25/201432.4832.8131.7532.50845,140
2/24/201432.0032.8131.8932.39723,006
2/21/201432.0032.1631.8632.001,051,678
2/20/201432.8833.0031.6832.001,304,893
2/19/201432.9033.6832.8132.881,736,613
2/18/201431.7433.1331.7132.90913,896
2/14/201431.5631.6831.0831.67513,467
2/13/201430.3031.8230.0931.52964,395
2/12/201430.2730.5630.1530.381,126,815
2/11/201430.4030.4730.0730.18949,013
2/10/201431.4231.4230.1430.241,148,134
2/7/201430.0331.4430.0331.401,249,426
2/6/201429.5329.8129.2429.79482,682
2/5/201428.8329.5528.3129.45931,875
2/4/201428.1728.8028.0828.701,391,384
2/3/201429.2129.8228.0528.091,264,533
1/31/201429.2929.5728.7329.34987,010
1/30/201429.6929.8929.2229.44786,983
1/29/201430.2030.3529.3029.401,257,795
1/28/201429.7530.8429.3330.201,771,385
1/27/201429.9030.0329.1429.201,582,112
1/24/201430.2830.4629.8029.962,122,258
1/23/201432.3232.4429.2130.702,541,586
1/22/201433.6533.8632.5932.941,656,239
1/21/201434.5034.5031.6333.002,958,432
1/17/201433.0034.4932.8733.682,384,811
1/16/201433.1833.2832.8033.001,129,040
1/15/201432.8333.3932.6533.071,037,789
1/14/201432.6332.8232.1732.771,463,459
1/13/201432.6432.7832.0832.661,083,610
1/10/201432.9432.9932.2732.63834,461
1/9/201432.0033.5932.0032.541,450,780
1/8/201431.7132.6331.5932.411,528,179
1/7/201430.4731.3930.3231.261,159,097
1/6/201430.4630.6730.1130.382,021,069
1/3/201430.0830.7230.0630.27593,274
1/2/201431.1031.2130.3630.62463,187
12/31/201331.1932.0031.0531.50852,932
12/30/201329.9331.4729.8931.00848,909
12/27/201330.2030.5829.7629.93350,856
12/26/201330.5730.8729.9530.02303,729
12/24/201329.9630.7029.6530.57388,369
12/23/201329.8530.0329.8029.96377,211
12/20/201329.8829.9829.3129.79771,743
12/19/201329.0129.7728.8729.70517,693
12/18/201329.0229.6929.0229.66595,531
12/17/201329.4129.5928.9328.93366,642
12/16/201328.7529.5428.6229.34519,255
12/13/201329.6130.1229.2829.51465,208
12/12/201328.9029.2828.7129.20497,596
12/11/201329.2729.8228.9228.941,206,990
12/10/201329.0729.6129.0129.58978,056
12/9/201329.7829.8029.1229.43661,103
12/6/201329.8730.1429.8429.98708,449
12/5/201329.9930.1829.3729.47861,116
12/4/201329.8230.3929.7629.991,489,176
12/3/201330.0130.0529.4129.911,189,507
12/2/201329.8831.4829.8830.001,231,468
11/29/201329.5229.9829.2829.69475,519
11/27/201329.4229.6429.0829.53571,149
11/26/201328.9329.4228.9129.28812,547
11/25/201329.6229.7828.9529.00735,459
11/22/201329.1629.6229.0029.59853,016
11/21/201329.0029.6028.9329.201,001,392
11/20/201329.1529.7628.9229.001,160,970
11/19/201329.7829.7828.8829.171,565,855
11/18/201328.5030.7328.4729.674,258,099
11/15/201327.5528.2727.4728.141,123,396
11/14/201326.9227.6526.8527.511,563,924
11/13/201326.1727.1525.9926.92815,478
11/12/201326.4326.5225.8626.18717,915
11/11/201326.4426.5526.0026.42743,459
11/8/201325.8926.5925.8626.38982,642
11/7/201326.5926.5925.4925.781,464,679
11/6/201326.8527.0826.4726.58539,875
11/5/201326.7027.0726.4326.84759,702
11/4/201326.5826.8726.4126.75579,980
11/1/201326.2326.6726.0426.66941,514
10/31/201326.7326.7526.0426.21786,603
10/30/201327.4127.6026.5426.70401,470
10/29/201326.8127.4426.4427.42637,908
10/28/201327.1427.5326.3026.531,372,483
10/25/201327.3028.1125.9327.101,410,977
10/24/201326.1728.4026.1728.083,758,719
10/23/201327.1127.1125.3626.472,408,741
10/22/201326.4227.1626.2326.631,719,621
10/21/201326.5626.6026.0026.18998,818
10/18/201326.5126.9226.2826.461,017,703
10/17/201325.9526.5025.9026.261,004,672
10/16/201325.6626.1925.6225.99918,372
10/15/201325.7025.7425.3025.45668,355
10/14/201324.9525.6124.7525.54674,152
10/11/201325.0625.1924.7024.98480,979
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center