$2.56 +0.06 (%) Xueda Education Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Mar. 3, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XUE historical data

Date Open High Low Close Volume
3/2/20152.592.622.502.5013,858
2/27/20152.632.692.502.63153,560
2/26/20152.742.802.602.6358,706
2/25/20152.582.762.472.7459,077
2/24/20152.602.672.602.6024,966
2/23/20152.512.662.442.60219,350
2/20/20152.482.562.352.50721,349
2/19/20152.502.502.402.4835,622
2/18/20152.562.572.452.5631,290
2/17/20152.762.762.552.5823,018
2/13/20152.652.762.582.7458,333
2/12/20152.522.692.442.6974,628
2/11/20152.462.562.332.5586,521
2/10/20152.452.522.382.4664,775
2/9/20152.512.512.372.4326,060
2/6/20152.472.522.372.5232,602
2/5/20152.512.562.452.4974,413
2/4/20152.412.522.362.5082,698
2/3/20152.312.462.302.4529,316
2/2/20152.452.472.312.3610,969
1/30/20152.392.462.352.4558,699
1/29/20152.302.462.282.4472,070
1/28/20152.482.482.282.2833,562
1/27/20152.302.532.302.46112,786
1/26/20152.222.342.222.33108,437
1/23/20152.302.322.122.22226,402
1/22/20152.412.412.302.3064,986
1/21/20152.332.492.302.37171,427
1/20/20152.462.472.362.3630,414
1/16/20152.412.462.412.4591,793
1/15/20152.462.462.402.4428,463
1/14/20152.442.472.362.4334,232
1/13/20152.402.462.282.4294,019
1/12/20152.392.412.342.3780,095
1/9/20152.442.492.392.4548,655
1/8/20152.372.512.362.4736,487
1/7/20152.442.492.352.45163,035
1/6/20152.432.482.412.43228,372
1/5/20152.432.492.362.4770,200
1/2/20152.392.492.392.4544,729
12/31/20142.332.452.332.39211,696
12/30/20142.382.402.262.35325,068
12/29/20142.452.502.232.42290,810
12/26/20142.452.502.432.4521,253
12/24/20142.482.482.432.4617,651
12/23/20142.542.542.422.5040,983
12/22/20142.562.602.422.5682,642
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
  • Showing 1-100 of 1,088 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center