$5.39 0.00 (%) Xueda Education Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XUE historical data

Date Open High Low Close Volume
4/29/20165.375.395.375.395,180
4/28/20165.395.395.385.3910,168
4/27/20165.375.395.375.39183,246
4/26/20165.395.405.375.4036,513
4/25/20165.375.405.375.4063,492
4/22/20165.385.405.385.3911,014
4/21/20165.385.405.345.39259,722
4/20/20165.405.405.385.3977,989
4/19/20165.385.415.375.4171,198
4/18/20165.365.405.365.4018,081
4/15/20165.375.395.375.39155,850
4/14/20165.385.405.365.37411,204
4/13/20165.355.405.355.40348,714
4/12/20165.385.405.385.4027,278
4/11/20165.395.405.375.3947,519
4/8/20165.385.415.385.39272,913
4/7/20165.385.415.375.41106,022
4/6/20165.395.415.385.4177,577
4/5/20165.375.415.375.4015,690
4/4/20165.385.415.375.3927,962
4/1/20165.385.415.375.4198,002
3/31/20165.395.415.375.39316,456
3/30/20165.375.405.375.3863,465
3/29/20165.385.395.355.3925,510
3/28/20165.375.395.355.396,494
3/24/20165.385.385.365.361,062
3/23/20165.395.395.365.376,782
3/22/20165.395.395.375.3811,472
3/21/20165.395.395.375.3812,076
3/18/20165.385.395.355.3942,250
3/17/20165.395.395.355.38139,896
3/16/20165.395.395.375.3917,688
3/15/20165.395.395.375.375,420
3/14/20165.395.395.375.385,772
3/11/20165.395.395.385.382,693
3/10/20165.395.395.385.394,653
3/9/20165.405.405.385.3818,186
3/8/20165.385.405.385.397,326
3/7/20165.395.405.385.4071,910
3/4/20165.385.415.385.4113,238
3/3/20165.425.425.385.40102,188
3/2/20165.425.425.385.4150,208
3/1/20165.425.425.395.425,430
2/29/20165.415.425.395.4241,380
2/26/20165.425.425.385.4125,641
2/25/20165.415.425.385.385,175
2/24/20165.395.425.395.4239,300
2/23/20165.385.425.385.4281,038
2/22/20165.385.405.365.4094,657
2/19/20165.385.385.355.3748,339
2/18/20165.385.385.345.3843,671
2/17/20165.365.365.345.3410,739
2/16/20165.385.385.345.3514,839
2/12/20165.355.375.345.3577,331
2/11/20165.355.365.285.35199,613
2/10/20165.345.375.315.3120,742
2/9/20165.365.375.345.3632,174
2/8/20165.355.375.145.37127,198
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center