Xueda Education Group Historical Stock Prices

XUE 
$2.79
*  
0.01
0.36%
Get XUE Alerts
*Delayed - data as of Oct. 30, 2014 12:53 ET  -  Find a broker to begin trading XUE now
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 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
12:53  2.76  2.83  2.71  2.79 20,542
10/29/2014 2.83 2.88 2.74 2.8 57,458
10/28/2014 2.76 2.89 2.72 2.82 412,210
10/27/2014 2.9 2.92 2.74 2.74 157,919
10/24/2014 2.93 2.94 2.88 2.92 206,523
10/23/2014 2.96 2.96 2.9 2.9 29,778
10/22/2014 2.92 2.98 2.88 2.95 249,552
10/21/2014 2.89 2.93 2.86 2.92 177,659
10/20/2014 2.91 2.97 2.87 2.89 288,682
10/17/2014 2.97 3.02 2.88 2.94 394,435
10/16/2014 2.9 2.95 2.76 2.9 104,714
10/15/2014 2.9799 2.9799 2.89 2.9 73,296
10/14/2014 2.91 2.98 2.9 2.92 132,390
10/13/2014 2.95 2.98 2.9 2.93 156,057
10/10/2014 2.94 3.01 2.88 2.93 220,273
10/09/2014 3.03 3.045 2.92 2.96 138,641
10/08/2014 3.07 3.12 2.95 3.03 157,497
10/07/2014 3.15 3.16 3.01 3.05 75,358
10/06/2014 3.36 3.39 3.17 3.18 217,829
10/03/2014 3.2 3.35 3.2 3.33 147,185
10/02/2014 3.08 3.19 3.075 3.19 147,389
10/01/2014 2.95 3.09 2.9 3.04 261,555
09/30/2014 2.83 2.99 2.8 2.91 782,675
09/29/2014 2.7 2.83 2.69 2.8 168,677
09/26/2014 2.83 2.85 2.73 2.81 232,559
09/25/2014 2.82 2.85 2.77 2.8 185,822
09/24/2014 2.77 2.83 2.75 2.83 347,636
09/23/2014 3.01 3.02 2.81 2.86 681,874
09/22/2014 3.04 3.0658 3.02 3.03 97,178
09/19/2014 3.05 3.08 3 3 338,141
09/18/2014 3.08 3.08 3.03 3.07 177,445
09/17/2014 3.09 3.1399 3.06 3.07 256,820
09/16/2014 3.22 3.24 3.09 3.1 157,043
09/15/2014 3.25 3.3 3.15 3.23 111,355
09/12/2014 3.26 3.31 3.16 3.25 383,333
09/11/2014 3.24 3.29 3.22 3.29 68,185
09/10/2014 3.3 3.35 3.13 3.27 305,895
09/09/2014 3.35 3.45 3.35 3.35 126,830
09/08/2014 3.34 3.427 3.195 3.39 418,955
09/05/2014 3.49 3.52 3.41 3.43 142,053
09/04/2014 3.58 3.6 3.45 3.45 111,257
09/03/2014 3.65 3.66 3.55 3.55 68,386
09/02/2014 3.62 3.75 3.58 3.65 188,554
08/29/2014 3.73 3.7499 3.63 3.66 82,508
08/28/2014 3.88 3.88 3.67 3.72 87,083
08/27/2014 3.8 3.91 3.76 3.88 207,600
08/26/2014 3.73 3.95 3.58 3.74 553,476
08/25/2014 4.5 4.69 4.46 4.63 189,031
08/22/2014 4.489 4.5 4.295 4.46 93,827
08/21/2014 4.44 4.5 4.44 4.48 30,143
08/20/2014 4.46 4.5 4.43 4.47 36,777
08/19/2014 4.49 4.5 4.45 4.45 30,989
08/18/2014 4.38 4.5 4.38 4.49 33,285
08/15/2014 4.47 4.5 4.33 4.4 24,125
08/14/2014 4.4 4.56 4.34 4.5 32,223
08/13/2014 4.39 4.5 4.304 4.5 40,192
08/12/2014 4.48 4.5 4.34 4.4 34,315
08/11/2014 4.44 4.52 4.3601 4.47 113,380
08/08/2014 4.39 4.5 4.39 4.49 32,770
08/07/2014 4.44 4.44 4.36 4.41 30,338
08/06/2014 4.39 4.49 4.39 4.46 18,768
08/05/2014 4.35 4.43 4.3 4.39 25,443
08/04/2014 4.4 4.5 4.32 4.35 24,362
08/01/2014 4.41 4.5 4.3 4.4 82,860
07/31/2014 4.43 4.5 4.37 4.46 38,806
07/30/2014 4.37 4.5099 4.36 4.45 10,949
07/29/2014 4.33 4.39 4.19 4.38 15,560
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?