$5.34 -0.02 (%) Xueda Education Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Feb. 8, 2016 | 01:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XUE historical data

Date Open High Low Close Volume
2/5/20165.355.365.345.3633,652
2/4/20165.325.355.325.3571,471
2/3/20165.315.355.315.3594,113
2/2/20165.305.335.285.3151,506
2/1/20165.285.305.265.29141,228
1/29/20165.305.315.265.2837,171
1/28/20165.305.315.295.3047,863
1/27/20165.295.335.295.3075,624
1/26/20165.295.315.265.2792,465
1/25/20165.335.335.235.27239,731
1/22/20165.315.385.315.3630,494
1/21/20165.295.335.295.3223,724
1/20/20165.315.345.295.3260,210
1/19/20165.325.375.215.36168,861
1/15/20165.345.375.325.3667,569
1/14/20165.365.375.355.3520,461
1/13/20165.375.385.355.3815,121
1/12/20165.375.375.325.3751,746
1/11/20165.375.385.315.38129,044
1/8/20165.385.395.385.3858,679
1/7/20165.395.405.385.39182,188
1/6/20165.395.405.395.40176,011
1/5/20165.405.415.395.39241,329
1/4/20165.405.425.395.40887,067
12/31/20155.425.425.385.40496,342
12/30/20155.435.435.395.42355,543
12/29/20155.435.435.405.4163,291
12/28/20155.415.435.405.43180,873
12/24/20155.415.435.405.4338,710
12/23/20155.455.455.415.42171,348
12/22/20155.405.455.405.45227,952
12/21/20155.405.425.405.40221,924
12/18/20155.415.415.405.40229,623
12/17/20155.415.415.395.40423,784
12/16/20155.425.425.395.40521,033
12/15/20155.415.425.405.42284,600
12/14/20155.415.415.405.4130,767
12/11/20155.405.415.405.41138,272
12/10/20155.415.425.405.4228,933
12/9/20155.425.425.405.4220,159
12/8/20155.395.425.395.42131,209
12/7/20155.395.405.375.40232,138
12/4/20155.385.405.365.39201,346
12/3/20155.385.395.365.39103,228
12/2/20155.385.405.375.40257,574
12/1/20155.385.405.385.4064,582
11/30/20155.375.405.375.40108,689
11/27/20155.305.385.305.38332,185
11/25/20155.375.405.365.4061,988
11/24/20155.405.405.325.3888,302
11/23/20155.325.405.305.40348,724
11/20/20155.305.325.305.32257,970
11/19/20155.315.325.295.32244,689
11/18/20155.285.325.285.31202,339
11/17/20155.295.315.285.30156,922
11/16/20155.285.325.285.32215,655
11/13/20155.295.325.295.3296,815
11/12/20155.265.315.265.31216,221
11/11/20155.305.315.295.30159,172
11/10/20155.325.325.285.2964,644
11/9/20155.235.325.215.32173,102
11/6/20155.285.305.175.2993,141
11/5/20155.265.335.255.31204,033
11/4/20155.275.315.255.28227,142
11/3/20155.285.315.265.27174,670
11/2/20155.305.325.265.30109,101
10/30/20155.275.315.225.30248,915
10/29/20155.255.275.215.26138,357
10/28/20155.285.285.245.27156,667
10/27/20155.275.285.255.26196,319
10/26/20155.285.305.265.28265,145
10/23/20155.285.305.275.2718,915
10/22/20155.275.305.255.27150,654
10/21/20155.285.295.275.2766,397
10/20/20155.285.305.285.2843,312
10/19/20155.255.295.255.2892,460
10/16/20155.255.295.255.2875,590
10/15/20155.275.285.255.27165,986
10/14/20155.245.285.245.25277,393
10/13/20155.255.275.245.25160,902
10/12/20155.255.265.225.25149,512
10/9/20155.255.285.245.25631,759
10/8/20155.215.295.215.25572,944
10/7/20155.285.305.235.24411,988
10/6/20155.225.305.225.25287,717
10/5/20155.175.275.145.27116,178
10/2/20155.165.185.155.17208,681
10/1/20155.165.175.155.16165,639
9/30/20155.155.175.145.16280,602
9/29/20155.155.165.125.16217,663
9/28/20155.155.175.135.14198,208
9/25/20155.175.175.155.16104,718
9/24/20155.145.175.145.1796,370
9/23/20155.155.175.135.1590,070
9/22/20155.185.185.155.16165,655
9/21/20155.145.185.145.1797,077
9/18/20155.155.185.135.1675,580
9/17/20155.155.195.135.17185,164
9/16/20155.175.205.115.14319,351
9/15/20155.155.205.135.15266,831
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center