$3.53 -0.07 (%) Xueda Education Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XUE historical data

Date Open High Low Close Volume
4/27/20153.603.633.483.53309,607
4/24/20153.553.653.553.60616,438
4/23/20153.513.703.403.55617,913
4/22/20153.323.593.323.54660,262
4/21/20153.203.563.193.351,381,249
4/20/20153.063.202.903.151,681,474
4/17/20153.013.272.762.822,006,720
4/16/20153.713.712.872.972,007,601
4/15/20153.623.743.553.68108,643
4/14/20153.553.723.413.61239,280
4/13/20153.183.663.183.59668,142
4/10/20153.203.203.133.20201,181
4/9/20153.233.253.063.17101,174
4/8/20152.953.202.953.19190,498
4/7/20153.073.152.883.00137,769
4/6/20152.713.152.713.14190,770
4/2/20152.682.712.672.7044,816
4/1/20152.702.712.652.6835,050
3/31/20152.692.742.652.7089,783
3/30/20152.702.722.682.7246,072
3/27/20152.702.702.672.6944,369
3/26/20152.572.752.562.69128,919
3/25/20152.642.682.552.58112,097
3/24/20152.652.692.602.64142,615
3/23/20152.612.692.612.6853,216
3/20/20152.622.622.592.6135,582
3/19/20152.602.612.592.6198,455
3/18/20152.612.622.522.6090,629
3/17/20152.552.612.552.6185,263
3/16/20152.542.612.512.58309,779
3/13/20152.552.602.462.56159,559
3/12/20152.602.632.502.5565,852
3/11/20152.602.672.542.6373,101
3/10/20152.662.672.602.6038,372
3/9/20152.722.752.652.7080,434
3/6/20152.652.712.652.70124,276
3/5/20152.612.752.582.6788,955
3/4/20152.572.632.552.5842,893
3/3/20152.562.622.532.6023,849
3/2/20152.592.622.502.5013,858
2/27/20152.632.692.502.63153,560
2/26/20152.742.802.602.6358,706
2/25/20152.582.762.472.7459,077
2/24/20152.602.672.602.6024,966
2/23/20152.512.662.442.60219,350
2/20/20152.482.562.352.50721,349
2/19/20152.502.502.402.4835,622
2/18/20152.562.572.452.5631,290
2/17/20152.762.762.552.5823,018
2/13/20152.652.762.582.7458,333
2/12/20152.522.692.442.6974,628
2/11/20152.462.562.332.5586,521
2/10/20152.452.522.382.4664,775
2/9/20152.512.512.372.4326,060
2/6/20152.472.522.372.5232,602
2/5/20152.512.562.452.4974,413
2/4/20152.412.522.362.5082,698
2/3/20152.312.462.302.4529,316
2/2/20152.452.472.312.3610,969
1/30/20152.392.462.352.4558,699
1/29/20152.302.462.282.4472,070
1/28/20152.482.482.282.2833,562
1/27/20152.302.532.302.46112,786
1/26/20152.222.342.222.33108,437
1/23/20152.302.322.122.22226,402
1/22/20152.412.412.302.3064,986
1/21/20152.332.492.302.37171,427
1/20/20152.462.472.362.3630,414
1/16/20152.412.462.412.4591,793
1/15/20152.462.462.402.4428,463
1/14/20152.442.472.362.4334,232
1/13/20152.402.462.282.4294,019
1/12/20152.392.412.342.3780,095
1/9/20152.442.492.392.4548,655
1/8/20152.372.512.362.4736,487
1/7/20152.442.492.352.45163,035
1/6/20152.432.482.412.43228,372
1/5/20152.432.492.362.4770,200
1/2/20152.392.492.392.4544,729
12/31/20142.332.452.332.39211,696
12/30/20142.382.402.262.35325,068
12/29/20142.452.502.232.42290,810
12/26/20142.452.502.432.4521,253
12/24/20142.482.482.432.4617,651
12/23/20142.542.542.422.5040,983
12/22/20142.562.602.422.5682,642
12/19/20142.602.602.542.5761,204
12/18/20142.522.632.512.6375,446
12/17/20142.462.542.402.5228,295
12/16/20142.422.472.382.4422,933
12/15/20142.502.502.372.4270,792
12/12/20142.402.482.382.4544,742
12/11/20142.402.422.362.3980,525
12/10/20142.402.412.362.40107,220
12/9/20142.422.422.372.4065,054
12/8/20142.432.472.362.42160,263
12/5/20142.412.982.362.50805,069
12/4/20142.422.422.312.3681,989
12/3/20142.412.462.412.4134,666
12/2/20142.402.432.402.4153,365
  • Showing 1-100 of 1,127 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center