New Oriental Education & Technology Group ADR (NY: EDU )

87.04 +1.05 (+1.22%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 303.32 314.66 303.02 312.37 163,526 +9.55(+3.15%)
Jan 28, 2016 304.12 307.60 301.53 302.82 177,271 +2.09(+0.69%)
Jan 27, 2016 296.56 302.18 294.87 300.74 246,997 +5.67(+1.92%)
Jan 26, 2016 292.68 297.25 291.79 295.07 240,162 +2.69(+0.92%)
Jan 25, 2016 295.07 297.65 291.98 292.38 137,526 -1.89(-0.64%)
Jan 22, 2016 290.19 294.47 288.06 294.27 140,966 +7.16(+2.49%)
Jan 21, 2016 286.51 290.00 282.83 287.11 189,810 +2.19(+0.77%)
Jan 20, 2016 284.52 290.69 280.15 284.92 199,611 -2.39(-0.83%)
Jan 19, 2016 298.35 305.41 285.02 287.31 310,078 +9.94(+3.59%)
Jan 15, 2016 279.15 277.37 277.37 277.37 166,989 -4.77(-1.69%)
Jan 14, 2016 281.04 286.51 278.86 282.14 191,675 +2.58(+0.92%)
Jan 13, 2016 284.92 285.92 276.17 279.55 128,860 -4.57(-1.61%)
Jan 12, 2016 279.95 285.82 279.95 284.13 212,163 +6.86(+2.47%)
Jan 11, 2016 275.28 280.35 273.49 277.26 217,874 -0.80(-0.29%)
Jan 08, 2016 275.67 281.24 273.98 278.06 265,950 +4.77(+1.75%)
Jan 07, 2016 284.82 284.82 272.49 273.29 279,943 -14.82(-5.14%)
Jan 06, 2016 287.01 291.98 286.71 288.11 291,963 -2.98(-1.03%)
Jan 05, 2016 295.86 298.94 290.79 291.09 191,712 -1.79(-0.61%)
Jan 04, 2016 306.20 306.20 292.48 292.88 181,485 -19.09(-6.12%)
Dec 31, 2015 314.06 311.97 311.97 311.97 45,922 -2.29(-0.73%)
Dec 30, 2015 320.73 323.01 313.66 314.26 62,730 -6.36(-1.98%)
Dec 29, 2015 326.59 327.03 319.23 320.62 102,242 -3.48(-1.07%)
Dec 28, 2015 323.91 325.80 320.23 324.11 125,104 -1.69(-0.52%)
Dec 24, 2015 323.81 325.80 325.80 325.80 24,434 +0.90(+0.28%)
Dec 23, 2015 324.80 326.99 323.21 324.90 60,656 +2.19(+0.68%)
Dec 22, 2015 327.59 327.59 319.13 322.71 85,974 -4.87(-1.49%)
Dec 21, 2015 329.08 332.96 325.10 327.59 105,679 -0.10(-0.03%)
Dec 18, 2015 323.51 328.98 322.89 327.69 149,288 +0.30(+0.09%)
Dec 17, 2015 329.38 332.41 326.39 327.39 305,159 +0.00(+0.00%)
Dec 16, 2015 328.18 331.17 324.40 327.39 196,733 +0.20(+0.06%)
Dec 15, 2015 321.42 333.75 319.33 327.19 257,794 +8.95(+2.81%)
Dec 14, 2015 315.95 318.64 315.85 318.24 138,537 +0.70(+0.22%)
Dec 11, 2015 317.14 319.53 314.10 317.54 147,676 -2.19(-0.68%)
Dec 10, 2015 319.13 322.02 314.76 319.73 142,765 +2.29(+0.72%)
Dec 09, 2015 320.92 323.81 315.25 317.44 150,683 -3.98(-1.24%)
Dec 08, 2015 315.95 322.51 313.37 321.42 166,196 +7.16(+2.28%)
Dec 07, 2015 311.08 318.54 310.68 314.26 194,159 +2.19(+0.70%)
Dec 04, 2015 310.78 312.52 308.29 312.07 138,971 +1.99(+0.64%)
Dec 03, 2015 309.69 312.42 306.90 310.08 171,524 +0.10(+0.03%)
Dec 02, 2015 305.51 311.38 304.51 309.98 145,383 +5.37(+1.76%)
Dec 01, 2015 288.60 304.61 288.30 304.61 267,364 +16.01(+5.55%)
Nov 30, 2015 297.45 297.95 286.91 288.60 1,038,321 -6.36(-2.16%)
Nov 27, 2015 299.94 300.34 284.63 294.97 106,567 -7.06(-2.34%)
Nov 25, 2015 299.05 302.03 302.03 302.03 241,147 +3.18(+1.06%)
Nov 24, 2015 297.15 300.24 295.96 298.85 113,724 -1.09(-0.36%)
Nov 23, 2015 300.14 302.62 297.15 299.94 143,361 +0.20(+0.07%)
Nov 20, 2015 303.62 308.13 298.85 299.74 139,803 -1.09(-0.36%)
Nov 19, 2015 286.12 301.83 284.62 300.83 164,038 +15.31(+5.36%)
Nov 18, 2015 282.24 286.31 279.90 285.52 165,373 +4.77(+1.70%)
Nov 17, 2015 283.73 285.02 276.47 280.75 104,024 -1.29(-0.46%)
Nov 16, 2015 285.02 289.00 279.95 282.04 156,095 -5.17(-1.80%)
Nov 13, 2015 287.71 293.97 285.02 287.21 112,786 +0.50(+0.17%)
Nov 12, 2015 284.43 294.87 283.63 286.71 155,769 +1.89(+0.66%)
Nov 11, 2015 280.94 286.91 277.86 284.82 90,650 +3.88(+1.38%)
Nov 10, 2015 278.86 281.44 273.09 280.94 101,210 -0.60(-0.21%)
Nov 09, 2015 283.53 285.72 279.95 281.54 102,506 -4.48(-1.56%)
Nov 06, 2015 278.96 286.51 276.57 286.02 85,794 +5.97(+2.13%)
Nov 05, 2015 278.46 282.64 277.46 280.05 57,800 +1.59(+0.57%)
Nov 04, 2015 277.26 281.24 276.07 278.46 89,995 +1.39(+0.50%)
Nov 03, 2015 275.38 278.26 274.08 277.07 117,714 +1.89(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.