$5.00 +0.01 (%) Xueda Education Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Aug. 3, 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
7/31/20154.985.024.974.99529,591
7/30/20155.005.084.955.08427,998
7/29/20154.845.054.805.041,361,979
7/28/20154.824.934.774.871,350,425
7/27/20154.205.044.154.822,818,578
7/24/20153.283.303.103.20168,631
7/23/20153.253.263.173.18141,889
7/22/20153.553.553.183.20252,948
7/21/20153.273.563.263.47283,696
7/20/20153.213.253.213.24149,235
7/17/20153.323.323.163.16117,265
7/16/20153.273.343.243.31106,059
7/15/20153.273.303.123.1471,180
7/14/20153.253.343.253.3196,037
7/13/20153.183.323.083.31135,486
7/10/20153.173.223.133.16164,952
7/9/20153.143.363.123.12389,334
7/8/20152.903.152.903.08221,732
7/7/20153.473.472.912.93610,835
7/6/20153.663.663.453.47327,241
7/2/20153.673.703.643.6650,443
7/1/20153.793.793.623.6656,634
6/30/20153.743.813.643.78478,823
6/29/20153.623.833.233.83504,195
6/26/20153.803.833.603.71299,038
6/25/20153.843.843.793.81172,060
6/24/20153.843.843.793.8053,670
6/23/20153.813.883.783.84124,535
6/22/20153.833.833.793.8074,365
6/19/20153.763.833.763.83203,446
6/18/20153.773.813.753.80286,416
6/17/20153.793.813.523.81463,342
6/16/20153.723.813.713.80197,229
6/15/20153.823.823.703.80201,891
6/12/20153.753.953.743.81491,931
6/11/20153.803.833.693.80203,156
6/10/20153.723.803.653.76312,972
6/9/20153.633.733.633.72208,351
6/8/20153.693.753.603.65224,592
6/5/20153.553.763.553.70204,926
6/4/20153.543.603.543.5673,032
6/3/20153.603.623.553.5674,551
6/2/20153.603.803.593.61246,824
6/1/20153.823.893.573.60236,729
5/29/20153.583.823.573.81597,179
5/28/20153.343.663.333.64364,055
5/27/20153.343.403.333.3837,785
5/26/20153.273.413.273.37195,009
5/22/20153.273.303.253.25111,644
5/21/20153.393.393.263.31117,260
5/20/20153.223.463.223.45235,734
5/19/20153.193.263.193.21144,263
5/18/20153.223.223.153.1861,276
5/15/20153.263.283.193.2257,435
5/14/20153.243.283.223.2425,042
5/13/20153.153.243.153.2238,902
5/12/20153.213.263.163.2063,538
5/11/20153.223.303.153.28174,097
5/8/20153.273.273.183.2446,977
5/7/20153.313.313.193.2323,009
5/6/20153.353.363.203.29168,840
5/5/20153.363.403.323.33159,655
5/4/20153.363.433.363.3746,086
5/1/20153.433.433.353.3941,808
4/30/20153.383.463.323.44199,209
4/29/20153.403.523.393.39131,905
4/28/20153.503.583.403.40187,001
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
  • Showing 1-100 of 1,194 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!