$48.19 -0.24 (%) New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jan. 23, 2017 | 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
4/10/201427.7528.0026.6426.75978,753
4/9/201427.5327.8427.0227.68879,386
4/8/201426.6027.4826.4227.40660,399
4/7/201427.2727.4526.1026.561,069,102
4/4/201427.5727.9226.9627.46758,918
4/3/201428.7428.9726.5827.281,649,712
4/2/201429.4529.7028.7128.93950,004
4/1/201429.5929.7829.0129.451,301,774
3/31/201429.3729.8829.1329.35747,856
3/28/201427.4329.9327.4329.472,073,522
3/27/201429.3029.3126.5327.412,450,824
3/26/201428.8930.0028.8929.321,522,838
3/25/201428.0528.9827.9328.91842,763
3/24/201428.8329.1127.7027.951,829,515
3/21/201429.1129.4928.5528.711,111,908
3/20/201429.7729.7728.7528.801,862,806
3/19/201429.3630.4129.1329.842,461,252
3/18/201428.1629.5628.1129.352,693,408
3/17/201426.9927.1626.8527.031,265,408
3/14/201427.5027.8026.5226.722,073,180
3/13/201427.6128.1927.2127.733,058,970
3/12/201426.5727.5826.0127.572,168,488
3/11/201426.5126.9326.2526.561,585,211
3/10/201426.3927.3226.3926.492,100,783
3/7/201428.2828.6326.2526.502,841,240
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center