Xueda Education Group Historical Stock Prices

XUE 
$4.41
*  
0.20
4.34%
Get XUE Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading XUE now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.51  4.61  4.41  4.41 34,085
07/25/2014 4.61 4.61 4.41 4.41 34,085
07/24/2014 4.05 4.7 3.95 4.61 331,412
07/23/2014 4.17 4.17 3.68 4.09 131,015
07/22/2014 4.22 4.29 4.16 4.19 37,794
07/21/2014 4.26 4.32 4.16 4.16 53,521
07/18/2014 4.28 4.36 4.23 4.23 13,028
07/17/2014 4.31 4.45 4.29 4.29 21,363
07/16/2014 4.32 4.39 4.27 4.32 52,167
07/15/2014 4.43 4.48 4.32 4.34 76,133
07/14/2014 4.43 4.5 4.38 4.43 61,784
07/11/2014 4.47 4.47 4.38 4.38 36,907
07/10/2014 4.46 4.54 4.27 4.51 66,410
07/09/2014 4.44 4.51 4.43 4.51 12,327
07/08/2014 4.45 4.51 4.4 4.47 47,553
07/07/2014 4.41 4.5 4.32 4.48 19,921
07/03/2014 4.53 4.53 4.32 4.4 56,645
07/02/2014 4.4 4.57 4.4 4.48 108,358
07/01/2014 4.44 4.5 4.43 4.43 75,300
06/30/2014 4.44 4.48 4.41 4.45 21,323
06/27/2014 4.4 4.43 4.4 4.43 13,457
06/26/2014 4.401 4.44 4.38 4.41 37,195
06/25/2014 4.4 4.4401 4.35 4.44 38,293
06/24/2014 4.35 4.46 4.35 4.41 44,343
06/23/2014 4.35 4.39 4.32 4.35 20,445
06/20/2014 4.41 4.49 4.33 4.4 36,048
06/19/2014 4.44 4.55 4.4 4.48 37,365
06/18/2014 4.42 4.5 4.38 4.49 19,324
06/17/2014 4.55 4.57 4.35 4.38 28,995
06/16/2014 4.53 4.65 4.45 4.58 50,193
06/13/2014 4.6 4.67 4.6 4.6 37,559
06/12/2014 4.56 4.65 4.52 4.61 79,569
06/11/2014 4.51 4.59 4.5 4.5 13,156
06/10/2014 4.7 4.8 4.53 4.58 43,018
06/09/2014 4.65 4.75 4.65 4.68 70,085
06/06/2014 4.81 4.81 4.635 4.65 10,170
06/05/2014 4.44 4.81 4.311 4.81 79,272
06/04/2014 4.7 4.78 4.4301 4.51 55,591
06/03/2014 4.75 4.82 4.7 4.7 22,265
06/02/2014 4.92 4.92 4.76 4.8 24,002
05/30/2014 4.95 5 4.8 4.87 28,000
05/29/2014 4.9 5 4.8 4.99 67,857
05/28/2014 4.7 4.99 4.7 4.99 66,713
05/27/2014 4.92 4.95 4.75 4.79 17,093
05/23/2014 4.91 4.99 4.83 4.95 8,522
05/22/2014 4.95 5.04 4.84 4.84 80,094
05/21/2014 5 5.02 4.945 5.02 34,603
05/20/2014 4.99 5.05 4.81 5.02 89,623
05/19/2014 4.95 5.08 4.81 5.05 54,287
05/16/2014 5.12 5.12 4.86 4.97 184,294
05/15/2014 4.93 5.3 4.93 5.3 59,500
05/14/2014 4.63 5 4.63 4.9 90,349
05/13/2014 4.79 4.8399 4.65 4.66 40,510
05/12/2014 4.8 4.86 4.79 4.8 61,113
05/09/2014 4.9 4.92 4.81 4.81 81,416
05/08/2014 5.07 5.07 4.9 4.905 40,970
05/07/2014 5.06 5.1 4.94 5.07 77,540
05/06/2014 4.97 5.14 4.92 5.08 89,623
05/05/2014 4.94 4.985 4.92 4.95 41,535
05/02/2014 4.9 5.28 4.875 4.97 54,371
05/01/2014 4.94 4.95 4.86 4.87 23,060
04/30/2014 5.36 5.36 4.92 4.99 246,359
04/29/2014 5.4 5.49 5.37 5.37 9,799
04/28/2014 5.45 5.532 5.36 5.36 62,381
04/25/2014 5.6 5.64 5.445 5.49 49,678
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 Brokers before you trade

Want to trade FX?