Xueda Education Shs Sponsored American Deposit Receipt Repr 2 Shs $3.03

down -0.04


18/9/2014 10:00 AM  |  NYSE : XUE  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XUE historical data

Date Open High Low Close Volume
9/17/20143.093.143.063.07256,820
9/16/20143.223.243.093.10157,043
9/15/20143.253.303.153.23111,355
9/12/20143.263.313.163.25383,333
9/11/20143.243.293.223.2968,185
9/10/20143.303.353.133.27305,895
9/9/20143.353.453.353.35126,830
9/8/20143.343.433.203.39418,955
9/5/20143.493.523.413.43142,053
9/4/20143.583.603.453.45111,257
9/3/20143.653.663.553.5568,386
9/2/20143.623.753.583.65188,554
8/29/20143.733.753.633.6682,508
8/28/20143.883.883.673.7287,083
8/27/20143.803.913.763.88207,600
8/26/20143.733.953.583.74553,476
8/25/20144.504.694.464.63189,581
8/22/20144.494.504.304.4693,827
8/21/20144.444.504.444.4830,143
8/20/20144.464.504.434.4736,777
8/19/20144.494.504.454.4530,989
8/18/20144.384.504.384.4933,285
8/15/20144.474.504.334.4024,125
8/14/20144.404.564.344.5032,223
8/13/20144.394.504.304.5040,192
8/12/20144.484.504.344.4034,315
8/11/20144.444.524.364.47113,380
8/8/20144.394.504.394.4932,770
8/7/20144.444.444.364.4130,338
8/6/20144.394.494.394.4618,768
8/5/20144.354.434.304.3925,443
8/4/20144.404.504.324.3524,362
8/1/20144.414.504.304.4082,860
7/31/20144.434.504.374.4638,806
7/30/20144.374.514.364.4510,949
7/29/20144.334.394.194.3815,560
7/28/20144.484.504.244.3627,180
7/25/20144.614.614.414.4134,085
7/24/20144.054.703.954.61331,412
7/23/20144.174.173.684.09131,015
7/22/20144.224.294.164.1937,794
7/21/20144.264.324.164.1653,521
7/18/20144.284.364.234.2313,028
7/17/20144.314.454.294.2921,363
7/16/20144.324.394.274.3252,167
7/15/20144.434.484.324.3476,133
7/14/20144.434.504.384.4361,784
7/11/20144.474.474.384.3836,907
7/10/20144.464.544.274.5166,410
7/9/20144.444.514.434.5112,327
7/8/20144.454.514.404.4747,553
7/7/20144.414.504.324.4819,921
7/3/20144.534.534.324.4056,645
7/2/20144.404.574.404.48108,358
7/1/20144.444.504.434.4375,300
6/30/20144.444.484.414.4521,323
6/27/20144.404.434.404.4313,457
6/26/20144.404.444.384.4137,195
6/25/20144.404.444.354.4438,293
6/24/20144.354.464.354.4144,343
6/23/20144.354.394.324.3520,445
6/20/20144.414.494.334.4036,048
6/19/20144.444.554.404.4837,365
6/18/20144.424.504.384.4919,324
6/17/20144.554.574.354.3828,995
6/16/20144.534.654.454.5850,193
6/13/20144.604.674.604.6037,559
6/12/20144.564.654.524.6179,569
6/11/20144.514.594.504.5013,156
6/10/20144.704.804.534.5843,018
6/9/20144.654.754.654.6870,085
6/6/20144.814.814.644.6510,170
6/5/20144.444.814.314.8179,272
6/4/20144.704.784.434.5155,591
6/3/20144.754.824.704.7022,265
6/2/20144.924.924.764.8024,002
5/30/20144.955.004.804.8728,000
5/29/20144.905.004.804.9967,857
5/28/20144.704.994.704.9966,713
5/27/20144.924.954.754.7917,093
5/23/20144.914.994.834.958,522
5/22/20144.955.044.844.8480,094
5/21/20145.005.024.955.0234,603
5/20/20144.995.054.815.0289,623
5/19/20144.955.084.815.0554,287
5/16/20145.125.124.864.97184,294
5/15/20144.935.304.935.3059,500
5/14/20144.635.004.634.9090,349
5/13/20144.794.844.654.6640,510
5/12/20144.804.864.794.8061,113
5/9/20144.904.924.814.8181,416
5/8/20145.075.074.904.9140,970
5/7/20145.065.104.945.0777,540
5/6/20144.975.144.925.0889,623
5/5/20144.944.994.924.9541,535
5/2/20144.905.284.884.9754,371
5/1/20144.944.954.864.8723,060
4/30/20145.365.364.924.99246,359
4/29/20145.405.495.375.379,799
4/28/20145.455.535.365.3662,381
Trading Center