Xueda Education Shs Sponsored American Deposit Receipt Repr 2 Shs $5.43

down -0.05


15/4/2014 06:40 PM  |  NYSEARCA : XUE  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XUE historical data

Date Open High Low Close Volume
4/15/20145.445.475.405.4346,300
4/14/20145.405.515.405.4843,007
4/11/20145.315.505.315.3917,072
4/10/20145.405.565.325.3540,308
4/9/20145.425.545.325.5048,106
4/8/20145.395.565.345.5034,014
4/7/20145.405.485.335.4343,675
4/4/20145.385.465.315.3745,451
4/3/20145.555.555.325.3863,468
4/2/20145.545.625.505.5343,754
4/1/20145.455.605.355.5747,237
3/31/20145.445.505.255.4063,613
3/28/20145.405.675.405.5071,313
3/27/20145.655.655.415.4663,219
3/26/20145.455.695.455.65128,842
3/25/20145.505.605.395.48128,856
3/24/20145.545.605.325.4276,651
3/21/20145.435.545.305.54299,910
3/20/20145.105.425.105.3975,695
3/19/20145.375.465.175.2298,572
3/18/20145.365.535.355.37130,321
3/17/20145.515.595.435.5178,749
3/14/20145.755.805.405.41124,657
3/13/20145.645.805.645.7561,913
3/12/20145.705.815.565.6859,583
3/11/20145.895.895.585.7832,665
3/10/20145.825.845.645.8024,384
3/7/20145.805.935.745.8541,898
3/6/20145.575.875.565.82163,594
3/5/20145.895.975.635.6793,293
3/4/20145.745.915.745.8683,253
3/3/20145.745.755.225.62172,201
2/28/20146.226.225.755.91203,440
2/27/20146.686.756.206.21135,218
2/26/20146.656.706.606.63117,364
2/25/20146.506.616.406.61168,345
2/24/20146.226.556.226.48155,635
2/21/20146.336.336.156.2066,597
2/20/20146.546.566.266.3844,877
2/19/20146.586.676.506.5627,639
2/18/20146.746.756.516.58157,053
2/14/20146.786.806.666.7453,319
2/13/20146.866.866.676.72126,638
2/12/20146.807.006.726.8063,448
2/11/20146.686.836.536.8152,448
2/10/20147.007.046.626.72219,352
2/7/20147.007.026.606.8169,389
2/6/20146.527.046.366.99121,488
2/5/20146.556.636.336.4553,089
2/4/20146.206.566.206.5646,314
2/3/20146.566.566.226.28112,138
1/31/20146.496.666.356.5648,850
1/30/20146.376.546.306.5266,713
1/29/20146.456.526.246.3599,704
1/28/20146.276.706.216.47162,082
1/27/20146.916.915.826.28331,624
1/24/20147.027.156.356.45256,876
1/23/20147.457.456.817.13479,794
1/22/20146.917.706.807.52644,881
1/21/20146.956.986.786.8778,329
1/17/20146.717.026.706.81176,337
1/16/20146.506.786.256.77153,140
1/15/20147.007.186.756.89235,022
1/14/20146.627.106.626.99389,927
1/13/20146.416.636.416.5855,929
1/10/20146.426.476.316.4764,804
1/9/20146.586.636.396.4241,542
1/8/20146.276.726.276.6197,740
1/7/20146.326.346.256.3381,680
1/6/20146.256.436.206.2898,379
1/3/20146.416.426.256.3035,384
1/2/20146.176.386.136.35217,227
12/31/20136.326.426.056.13243,771
12/30/20136.436.626.306.37279,580
12/27/20136.766.916.576.78116,891
12/26/20136.576.756.426.59200,178
12/24/20136.907.006.436.49244,868
12/23/20137.007.256.866.94188,938
12/20/20137.007.066.936.99202,183
12/19/20136.757.206.676.99271,621
12/18/20136.726.876.606.71150,604
12/17/20136.566.956.556.73308,386
12/16/20136.066.526.016.49243,770
12/13/20136.136.276.006.10251,775
12/12/20136.046.295.806.08191,294
12/11/20136.156.336.056.16200,890
12/10/20136.086.205.996.15203,433
12/9/20135.806.185.806.07204,386
12/6/20135.786.285.755.80429,548
12/5/20135.655.805.605.7072,191
12/4/20135.605.645.435.6287,327
12/3/20135.615.695.445.5491,198
12/2/20135.595.935.575.66193,892
11/29/20135.745.775.655.6533,865
11/27/20135.575.755.465.7089,709
11/26/20135.705.725.455.49309,079
11/25/20135.305.775.235.77437,913
11/22/20135.035.255.035.23149,095
11/21/20134.755.224.755.15138,873
11/20/20135.305.365.155.20349,486
Trading Center