$5.23 +0.01 (%) Xueda Education Shs Sponsored American Deposit Receipt Repr 2 Shs - New York Stock Exchange, Inc.

May. 24, 2016 | 12:30 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
5/23/20165.255.275.165.22124,520
5/20/20165.255.295.255.2512,556
5/19/20165.125.285.125.2776,786
5/18/20165.135.175.085.1227,083
5/17/20165.275.305.075.08352,874
5/16/20165.065.385.065.2985,640
5/13/20165.005.084.955.02117,015
5/12/20165.055.054.884.95330,901
5/11/20165.345.365.065.11112,721
5/10/20165.375.395.315.3384,500
5/9/20165.365.385.315.37115,794
5/6/20165.355.375.355.36288,652
5/5/20165.375.385.355.36310,694
5/4/20165.385.395.355.3912,215
5/3/20165.385.395.385.3815,475
5/2/20165.395.395.385.3942,726
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center