TAL EDUCATION $10.00

up +0.15


20/5/2013 04:20 PM  |  NYSE : XRS  |  Industries : Educational Services / Elementary and Secondary Schools
Type:

XRS historical data

Date Open High Low Close Volume
5/17/2013 9.38 9.95 9.38 9.85 2625
5/16/2013 9.30 9.58 9.17 9.43 687
5/15/2013 8.92 9.44 8.92 9.32 3502
5/14/2013 9.09 9.14 8.89 8.94 3560
5/13/2013 9.16 9.16 9.03 9.11 417
5/10/2013 9.04 9.20 9.04 9.20 536
5/9/2013 9.30 9.31 9.06 9.13 620
5/8/2013 9.14 9.22 9.01 9.10 785
5/7/2013 9.23 9.28 8.88 9.20 904
5/6/2013 9.42 9.44 9.19 9.28 354
5/3/2013 9.60 9.60 9.35 9.39 311
5/2/2013 9.65 9.65 9.55 9.56 172
5/1/2013 9.65 9.79 9.55 9.66 614
4/30/2013 9.55 9.71 9.49 9.66 1879
4/29/2013 9.64 9.64 9.45 9.60 741
4/26/2013 9.76 9.76 9.54 9.64 160
4/25/2013 9.72 9.80 9.57 9.79 1087
4/24/2013 9.50 9.80 9.50 9.68 1124
4/23/2013 9.35 9.99 9.35 9.82 3444
4/22/2013 9.43 9.47 9.28 9.28 237
4/19/2013 9.48 9.48 9.33 9.43 223
4/18/2013 9.37 9.48 9.20 9.42 75
4/17/2013 9.36 9.44 9.24 9.36 638
4/16/2013 9.04 9.46 9.04 9.39 764
4/15/2013 9.30 9.46 9.22 9.25 680
4/12/2013 9.37 9.39 9.27 9.30 94
4/11/2013 9.40 9.41 9.30 9.33 267
4/10/2013 9.17 9.43 9.17 9.37 493
4/9/2013 8.98 9.13 8.98 9.12 278
4/8/2013 9.20 9.20 8.92 9.04 545
4/5/2013 9.21 9.26 8.95 9.09 702
4/4/2013 9.29 9.41 9.24 9.26 184
4/3/2013 9.32 9.40 9.14 9.28 1100
4/2/2013 9.44 9.44 9.29 9.29 276
4/1/2013 9.40 9.50 9.31 9.44 360
3/28/2013 9.48 9.48 9.31 9.37 170
3/27/2013 9.50 9.50 9.34 9.48 593
3/26/2013 9.45 9.50 9.32 9.48 355
3/25/2013 9.45 9.45 9.38 9.41 212
3/22/2013 9.49 9.50 9.31 9.50 494
3/21/2013 9.46 9.50 9.35 9.50 1268
3/20/2013 9.50 9.50 9.21 9.43 720
3/19/2013 9.50 9.56 9.40 9.45 1150
3/18/2013 9.10 9.55 9.10 9.47 1176
3/15/2013 8.72 9.37 8.60 9.27 5176
3/14/2013 8.79 8.85 8.50 8.57 1590
3/13/2013 9.10 9.15 8.84 8.87 1058
3/12/2013 9.48 9.48 9.12 9.15 256
3/11/2013 9.10 9.53 9.02 9.50 1794
3/8/2013 9.16 9.17 9.00 9.06 250
3/7/2013 9.20 9.20 9.07 9.14 607
3/6/2013 9.00 9.25 9.00 9.17 1496
3/5/2013 9.15 9.20 8.82 8.88 1090
3/4/2013 8.93 9.14 8.93 9.07 370
3/1/2013 8.98 8.99 8.82 8.91 466
2/28/2013 9.00 9.04 8.80 8.90 748
2/27/2013 9.15 9.20 9.00 9.06 334
2/26/2013 9.35 9.41 9.19 9.19 9026
2/25/2013 9.28 9.49 9.28 9.33 872
2/22/2013 9.28 9.28 9.25 9.27 173
2/21/2013 9.30 9.30 9.15 9.24 635
2/20/2013 9.60 9.66 9.37 9.54 1521
2/19/2013 9.69 9.69 9.52 9.62 1344
2/15/2013 9.17 9.75 9.17 9.57 1127
2/14/2013 9.16 9.34 9.06 9.25 556
2/13/2013 9.18 9.36 9.04 9.16 475
2/12/2013 9.08 9.26 9.00 9.23 536
2/11/2013 9.15 9.15 8.88 8.99 620
2/8/2013 9.38 9.39 9.07 9.17 1079
2/7/2013 9.01 9.59 8.98 9.40 2897
2/6/2013 8.65 9.15 8.65 9.04 2258
2/5/2013 8.50 8.65 8.38 8.58 2298
2/4/2013 8.52 8.52 8.35 8.47 1316
2/1/2013 8.25 8.52 8.20 8.52 3016
1/31/2013 8.56 8.56 8.16 8.24 1302
1/30/2013 8.58 8.65 8.48 8.51 2631
1/29/2013 8.41 8.70 8.36 8.55 2113
1/28/2013 8.65 8.76 8.41 8.44 5976
1/25/2013 8.73 8.84 8.55 8.67 4001
1/24/2013 8.60 8.77 8.60 8.69 4962
1/23/2013 8.85 8.87 8.55 8.59 11375
1/22/2013 9.25 9.38 8.61 8.83 10373
1/18/2013 9.34 9.52 9.26 9.29 2127
1/17/2013 9.49 9.51 9.24 9.34 2373
1/16/2013 9.40 9.52 9.34 9.47 2943
1/15/2013 9.30 9.41 9.25 9.35 6080
1/14/2013 9.28 9.29 9.17 9.27 3412
1/11/2013 9.25 9.32 9.18 9.25 3596
1/10/2013 9.21 9.26 9.00 9.21 1802
1/9/2013 9.10 9.25 9.10 9.23 1484
1/8/2013 9.12 9.20 9.02 9.12 1208
1/7/2013 9.30 9.30 9.10 9.12 1692
1/4/2013 9.45 9.45 9.18 9.24 529
1/3/2013 9.47 9.47 9.29 9.33 1426
1/2/2013 9.70 9.70 9.30 9.40 1386
12/31/2012 9.24 9.65 9.18 9.60 3733
12/28/2012 9.30 9.30 9.23 9.30 1156
12/27/2012 9.30 9.42 9.19 9.31 306
12/26/2012 9.50 9.69 9.12 9.36 3009
12/24/2012 9.74 9.74 9.53 9.53 77
Marketplace
Trading Center