$2.57 -0.06 (%) Xueda Education Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Dec. 19, 2014 | 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
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
12/1/20142.452.502.402.4191,257
11/28/20142.452.482.422.4623,339
11/26/20142.502.512.422.43163,425
11/25/20142.582.652.502.50168,742
11/24/20142.612.662.552.5819,573
11/21/20142.542.742.542.6662,099
11/20/20142.522.662.502.5673,827
11/19/20142.382.632.262.52566,503
11/18/20142.842.872.652.65355,268
11/17/20142.932.982.772.83196,399
11/14/20142.782.982.762.89410,582
11/13/20142.782.812.752.77787,365
11/12/20142.682.802.682.7786,760
11/11/20142.632.742.622.73632,303
11/10/20142.632.682.632.6583,704
11/7/20142.652.712.592.63387,102
11/6/20142.702.782.612.63213,121
11/5/20142.802.812.702.7046,399
11/4/20142.812.842.752.7914,795
11/3/20142.802.852.742.8128,657
10/31/20142.792.812.762.8135,653
10/30/20142.782.832.712.8067,865
10/29/20142.832.882.742.8057,458
10/28/20142.762.892.722.82412,210
10/27/20142.902.922.742.74157,919
10/24/20142.932.942.882.92206,523
10/23/20142.962.962.902.9029,778
10/22/20142.922.982.882.95249,552
10/21/20142.892.932.862.92177,659
10/20/20142.912.972.872.89288,682
10/17/20142.973.022.882.94394,435
10/16/20142.902.952.762.90104,714
10/15/20142.982.982.892.9073,296
10/14/20142.912.982.902.92132,390
10/13/20142.952.982.902.93156,057
10/10/20142.943.012.882.93220,273
10/9/20143.033.052.922.96138,641
10/8/20143.073.122.953.03157,497
10/7/20143.153.163.013.0575,358
10/6/20143.363.393.173.18217,829
10/3/20143.203.353.203.33147,185
10/2/20143.083.193.083.19147,389
10/1/20142.953.092.903.04261,555
9/30/20142.832.992.802.91782,675
9/29/20142.702.832.692.80168,677
9/26/20142.832.852.732.81232,559
9/25/20142.822.852.772.80185,822
9/24/20142.772.832.752.83347,636
9/23/20143.013.022.812.86681,874
9/22/20143.043.073.023.0397,178
9/19/20143.053.083.003.00338,141
9/18/20143.083.083.033.07177,445
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
  • Showing 1-100 of 1,041 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center