New Orient Edu & Te Shs Sponsored American Deposit Receipt Repr 1 Sh $22.12

down 0.00


16/9/2014 04:03 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
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
6/24/2011102.72106.13102.66106.02526,106
6/23/201199.47102.6999.18102.56297,469
6/22/2011104.01104.46100.41100.64361,903
6/21/2011100.32105.41100.25104.46597,009
6/20/201199.37101.8998.80100.09335,584
6/17/2011100.69101.5099.4199.68320,384
6/16/2011100.48102.8898.7299.79526,715
6/15/2011104.25105.5299.0499.44528,980
6/14/2011103.66106.10103.60105.13304,787
6/13/2011101.87106.64101.17102.76553,512
6/10/2011104.44104.63100.19100.44469,652
6/9/2011104.92106.65102.47104.77542,682
6/8/2011110.33111.00104.39104.89383,321
6/7/2011110.65112.52108.99110.33257,032
6/6/2011114.11116.39109.00109.96376,930
6/3/2011111.08113.59110.16111.35261,200
6/2/2011114.26115.28110.63112.73349,394
6/1/2011114.74115.68112.30112.48190,590
5/31/2011118.21118.66114.73115.82301,195
5/27/2011115.36117.27113.88117.25177,146
5/26/2011115.65115.86114.43114.91106,574
5/25/2011116.32116.82115.09115.56151,492
5/24/2011116.84117.78115.77116.04233,249
5/23/2011119.00119.31115.68116.22342,170
5/20/2011121.29121.29119.75120.28233,850
5/19/2011120.39123.34120.36121.04311,189
5/18/2011115.88121.06115.88120.87434,820
5/17/2011118.39119.66114.80116.00319,649
5/16/2011119.36120.70118.79119.11177,133
5/13/2011123.00123.56119.90120.39233,914
5/12/2011118.53124.46118.17123.54236,985
5/11/2011120.00121.91118.06119.50299,192
5/10/2011120.62120.80118.66120.0093,845
5/9/2011119.23120.10118.15119.79134,017
5/6/2011120.09120.82117.98119.23159,632
5/5/2011120.01121.20117.79118.33420,109
5/4/2011121.53122.57115.73120.40500,097
5/3/2011125.00125.39119.88121.34229,226
5/2/2011124.89127.80124.78125.61185,299
4/29/2011125.48125.84123.28124.79182,363
4/28/2011127.97129.00124.82125.25418,594
4/27/2011123.02131.86122.59128.191,228,795
4/26/2011118.27121.91118.15118.70343,726
4/25/2011118.64119.77117.76118.31116,715
4/21/2011119.44119.96117.13117.86208,945
4/20/2011116.71118.99116.58118.72325,195
4/19/2011116.00117.56115.23116.28212,024
4/18/2011115.77116.83114.50116.31226,184
4/15/2011115.12118.21114.27116.69348,167
4/14/2011113.22116.61113.00115.23343,391
4/13/2011113.65114.32112.58113.79267,917
4/12/2011115.58115.83111.42112.90421,649
4/11/2011118.33118.33115.50115.79273,295
4/8/2011119.48120.20116.81118.09752,958
4/7/2011115.00119.95114.60119.84887,566
4/6/2011108.25115.83108.02115.331,271,445
4/5/2011103.49105.62103.08105.07364,624
4/4/2011103.81104.43102.26103.88165,671
4/1/2011101.68104.45100.79103.61312,991
3/31/201199.39101.2098.92100.07315,812
3/30/201199.50101.2099.5099.98245,854
3/29/201196.5099.3496.5098.92258,376
3/28/201197.9899.1997.1297.46251,220
3/25/201198.8499.1595.5397.94565,957
3/24/201198.97100.8598.4498.80496,746
3/23/201197.4999.3296.9298.97732,009
3/22/201196.7897.8095.9997.48526,099
3/21/201193.0097.3192.7497.17513,657
3/18/201193.2193.4091.1591.63182,172
3/17/201192.8293.7492.1192.50372,939
3/16/201192.4695.0088.8691.28724,489
3/15/201191.0994.3391.0692.79616,887
3/14/201193.2195.6092.5593.64469,802
3/11/201189.1194.1789.1194.04427,716
3/10/201189.8490.4486.8289.79984,040
3/9/201191.8391.8390.5890.99309,205
3/8/201193.5093.5091.3491.50205,505
3/7/201194.6694.6692.1793.10162,148
3/4/201196.0696.0694.1294.28123,760
3/3/201195.7996.3095.4096.1587,961
3/2/201193.6995.5493.1495.12143,057
3/1/201196.9196.9193.2693.29191,654
2/28/201196.9697.7295.7996.61296,028
2/25/201193.8696.9193.6596.81258,790
2/24/201192.6794.4092.2693.10503,307
2/23/201194.7795.0491.6992.98376,591
2/22/201196.1896.5994.6494.86230,233
2/18/201196.5597.9196.4197.04133,668
2/17/201196.2797.1796.2796.70147,803
2/16/201197.2798.0496.1897.12263,724
Trading Center