Xueda Education Group Historical Stock Prices

XUE 
$5.57
*  
0.01
 negative 
0.18%
Get XUE Alerts
*Delayed - data as of Apr. 21, 2014 10:14 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    XUE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
10:14  5.56  5.58  5.54  5.57 2,048
04/17/2014 5.49 5.6 5.4499 5.58 40,788
04/16/2014 5.5 5.6 5.4 5.55 30,279
04/15/2014 5.44 5.47 5.4 5.43 46,300
04/14/2014 5.4 5.51 5.4 5.48 43,007
04/11/2014 5.31 5.5 5.31 5.39 17,072
04/10/2014 5.4 5.56 5.32 5.35 40,308
04/09/2014 5.42 5.54 5.32 5.5 48,106
04/08/2014 5.39 5.56 5.341 5.5 34,014
04/07/2014 5.4 5.48 5.33 5.432 43,675
04/04/2014 5.38 5.46 5.3101 5.37 45,451
04/03/2014 5.55 5.55 5.3201 5.38 63,468
04/02/2014 5.54 5.62 5.5 5.53 43,754
04/01/2014 5.45 5.5999 5.35 5.57 47,237
03/31/2014 5.44 5.5 5.25 5.4 63,613
03/28/2014 5.4 5.67 5.4 5.5 71,313
03/27/2014 5.65 5.65 5.41 5.46 63,219
03/26/2014 5.45 5.69 5.45 5.65 128,842
03/25/2014 5.5 5.6 5.39 5.48 128,856
03/24/2014 5.54 5.6 5.32 5.42 76,651
03/21/2014 5.43 5.54 5.3 5.54 292,332
03/20/2014 5.1 5.42 5.1 5.39 75,695
03/19/2014 5.37 5.46 5.17 5.22 98,572
03/18/2014 5.36 5.53 5.35 5.37 130,321
03/17/2014 5.51 5.59 5.43 5.51 78,749
03/14/2014 5.75 5.8 5.4 5.41 124,657
03/13/2014 5.64 5.8 5.64 5.75 61,913
03/12/2014 5.7 5.81 5.56 5.68 59,583
03/11/2014 5.886 5.886 5.5815 5.78 32,665
03/10/2014 5.82 5.84 5.643 5.8 24,384
03/07/2014 5.8 5.93 5.74 5.85 41,898
03/06/2014 5.57 5.87 5.5601 5.82 163,594
03/05/2014 5.89 5.9667 5.63 5.67 93,293
03/04/2014 5.74 5.91 5.7399 5.86 83,253
03/03/2014 5.74 5.75 5.22 5.62 172,201
02/28/2014 6.22 6.22 5.75 5.91 203,440
02/27/2014 6.68 6.75 6.2 6.21 135,218
02/26/2014 6.65 6.7 6.6 6.63 117,364
02/25/2014 6.5 6.61 6.4 6.61 168,345
02/24/2014 6.22 6.55 6.22 6.48 155,635
02/21/2014 6.33 6.33 6.15 6.2 66,597
02/20/2014 6.54 6.56 6.26 6.38 44,877
02/19/2014 6.58 6.67 6.5 6.56 27,639
02/18/2014 6.74 6.75 6.511 6.58 157,053
02/14/2014 6.78 6.8 6.66 6.74 53,319
02/13/2014 6.855 6.855 6.6701 6.72 126,638
02/12/2014 6.8 7 6.7201 6.8 63,448
02/11/2014 6.68 6.83 6.53 6.81 52,448
02/10/2014 7 7.04 6.62 6.72 219,352
02/07/2014 7 7.02 6.6 6.81 69,389
02/06/2014 6.52 7.04 6.3645 6.99 121,488
02/05/2014 6.55 6.63 6.33 6.45 53,089
02/04/2014 6.2 6.56 6.2 6.56 46,314
02/03/2014 6.56 6.56 6.22 6.28 112,138
01/31/2014 6.49 6.66 6.35 6.56 48,850
01/30/2014 6.37 6.54 6.3 6.52 66,713
01/29/2014 6.45 6.52 6.24 6.35 99,704
01/28/2014 6.27 6.7 6.21 6.47 162,082
01/27/2014 6.91 6.91 5.82 6.28 331,624
01/24/2014 7.02 7.15 6.3505 6.45 256,876
01/23/2014 7.45 7.45 6.81 7.13 479,794
01/22/2014 6.91 7.7 6.8001 7.52 644,881
01/21/2014 6.95 6.98 6.78 6.87 78,329
01/17/2014 6.71 7.02 6.7 6.81 176,337
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?