$21.11 +0.36 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 20, 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
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center