Xueda Education Group Historical Stock Prices

XUE 
$5.04
*  
0.17
3.49%
Get XUE Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading XUE now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    XUE Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.89  5.05  4.80  5.04 1,361,979
07/29/2015 4.84 5.05 4.8 5.04 1,361,979
07/28/2015 4.82 4.93 4.77 4.87 1,350,425
07/27/2015 4.2 5.04 4.15 4.82 2,816,578
07/24/2015 3.28 3.3 3.1 3.2 168,631
07/23/2015 3.25 3.26 3.17 3.18 141,889
07/22/2015 3.55 3.55 3.18 3.2 252,948
07/21/2015 3.27 3.56 3.26 3.47 283,696
07/20/2015 3.21 3.25 3.21 3.24 149,235
07/17/2015 3.32 3.32 3.16 3.16 117,265
07/16/2015 3.27 3.34 3.24 3.31 106,059
07/15/2015 3.27 3.3 3.12 3.14 71,180
07/14/2015 3.25 3.34 3.25 3.31 96,037
07/13/2015 3.18 3.32 3.08 3.31 135,486
07/10/2015 3.17 3.22 3.13 3.16 164,952
07/09/2015 3.14 3.36 3.12 3.12 389,334
07/08/2015 2.9 3.15 2.9 3.08 221,732
07/07/2015 3.47 3.47 2.91 2.93 610,835
07/06/2015 3.66 3.66 3.4499 3.47 327,241
07/02/2015 3.67 3.7 3.64 3.66 50,443
07/01/2015 3.79 3.79 3.62 3.66 56,634
06/30/2015 3.74 3.81 3.64 3.78 478,823
06/29/2015 3.62 3.83 3.23 3.83 504,195
06/26/2015 3.8 3.83 3.6 3.71 299,038
06/25/2015 3.84 3.84 3.79 3.81 172,060
06/24/2015 3.84 3.84 3.79 3.8 53,670
06/23/2015 3.81 3.88 3.78 3.84 124,535
06/22/2015 3.83 3.83 3.79 3.8 74,365
06/19/2015 3.76 3.83 3.76 3.83 203,446
06/18/2015 3.77 3.81 3.752 3.8 286,416
06/17/2015 3.79 3.81 3.52 3.81 463,342
06/16/2015 3.72 3.81 3.71 3.8 197,229
06/15/2015 3.82 3.82 3.7 3.8 201,891
06/12/2015 3.75 3.95 3.741 3.81 491,931
06/11/2015 3.8 3.83 3.69 3.7951 203,156
06/10/2015 3.72 3.8 3.65 3.76 312,872
06/09/2015 3.63 3.725 3.63 3.72 208,351
06/08/2015 3.69 3.75 3.6 3.65 224,592
06/05/2015 3.55 3.76 3.55 3.7 204,926
06/04/2015 3.54 3.6 3.54 3.56 73,032
06/03/2015 3.6 3.62 3.545 3.56 74,551
06/02/2015 3.6 3.8 3.59 3.61 246,824
06/01/2015 3.82 3.8899 3.57 3.6 236,729
05/29/2015 3.58 3.82 3.5701 3.81 597,179
05/28/2015 3.34 3.66 3.33 3.64 364,055
05/27/2015 3.34 3.4 3.33 3.38 37,785
05/26/2015 3.27 3.41 3.27 3.37 195,009
05/22/2015 3.27 3.3 3.25 3.25 111,644
05/21/2015 3.39 3.39 3.26 3.31 117,260
05/20/2015 3.22 3.46 3.22 3.45 235,734
05/19/2015 3.19 3.26 3.19 3.21 144,263
05/18/2015 3.22 3.22 3.15 3.18 61,276
05/15/2015 3.26 3.28 3.19 3.22 57,435
05/14/2015 3.24 3.28 3.22 3.24 25,042
05/13/2015 3.15 3.24 3.15 3.22 38,902
05/12/2015 3.21 3.26 3.16 3.2 63,538
05/11/2015 3.22 3.3 3.15 3.28 174,097
05/08/2015 3.27 3.27 3.18 3.24 46,977
05/07/2015 3.31 3.31 3.1901 3.23 23,009
05/06/2015 3.35 3.36 3.2 3.29 168,840
05/05/2015 3.36 3.4 3.32 3.33 159,655
05/04/2015 3.36 3.43 3.36 3.37 46,086
05/01/2015 3.43 3.43 3.351 3.39 41,808
04/30/2015 3.38 3.46 3.32 3.44 199,209
04/29/2015 3.4 3.52 3.39 3.39 131,905
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?