Xueda Education Shs Sponsored American Deposit Receipt Repr 2 Shs $4.38

up +0.02


29/7/2014 03:57 PM  |  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
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
4/25/20145.605.645.455.4949,678
4/24/20145.595.655.585.6025,024
4/23/20145.555.655.555.6040,513
4/22/20145.535.665.435.6580,249
4/21/20145.585.585.525.5413,082
4/17/20145.495.605.455.5840,788
4/16/20145.505.605.405.5530,279
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
Trading Center