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

11.96 +0.69 (+6.12%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 11.13 11.60 11.10 11.27 2,273,091 -0.03(-0.27%)
May 17, 2022 11.71 12.11 11.25 11.30 3,140,526 +0.21(+1.89%)
May 16, 2022 11.00 11.32 10.90 11.09 3,301,410 +0.01(+0.09%)
May 13, 2022 9.900 11.24 9.900 11.08 3,021,486 +1.30(+13.29%)
May 12, 2022 9.640 10.13 9.290 9.780 4,380,633 -0.06(-0.61%)
May 11, 2022 9.900 10.19 9.660 9.840 4,186,526 -0.10(-1.01%)
May 10, 2022 10.32 10.48 9.850 9.940 5,802,829 -0.26(-2.55%)
May 09, 2022 12.00 12.00 10.14 10.20 4,759,126 -2.00(-16.39%)
May 06, 2022 12.28 12.56 11.96 12.20 4,628,901 -0.31(-2.48%)
May 05, 2022 12.69 12.88 12.43 12.51 6,008,312 -0.56(-4.28%)
May 04, 2022 12.77 13.14 12.38 13.07 3,219,124 -0.08(-0.61%)
May 03, 2022 12.72 13.43 12.65 13.15 3,630,996 +0.28(+2.18%)
May 02, 2022 12.80 13.19 12.54 12.87 3,829,929 +0.32(+2.55%)
Apr 29, 2022 11.60 12.97 11.56 12.55 5,220,841 +1.30(+11.56%)
Apr 28, 2022 10.71 11.30 10.53 11.25 2,762,195 +0.46(+4.26%)
Apr 27, 2022 9.720 10.81 9.720 10.79 3,338,612 +1.04(+10.67%)
Apr 26, 2022 10.26 10.33 9.690 9.750 5,028,764 -0.65(-6.25%)
Apr 25, 2022 10.08 10.45 9.960 10.40 5,073,606 +0.17(+1.66%)
Apr 22, 2022 10.25 10.85 10.19 10.23 13,378,606 +0.04(+0.39%)
Apr 21, 2022 10.75 10.97 10.08 10.19 11,959,304 -0.50(-4.68%)
Apr 20, 2022 10.82 10.90 10.51 10.69 11,954,746 -0.25(-2.29%)
Apr 19, 2022 10.29 10.96 10.18 10.94 11,611,356 +0.39(+3.70%)
Apr 18, 2022 10.84 10.92 10.43 10.55 11,660,088 -0.53(-4.78%)
Apr 14, 2022 11.10 11.36 10.95 11.08 13,104,268 -0.20(-1.77%)
Apr 13, 2022 11.14 11.61 11.09 11.28 12,834,458 +0.03(+0.27%)
Apr 12, 2022 11.17 12.07 11.06 11.25 4,937,522 +0.37(+3.40%)
Apr 11, 2022 11.23 11.66 10.60 10.88 6,182,451 -1.15(-9.56%)
Apr 08, 2022 11.51 12.10 10.98 12.03 13,040,176 +10.84(+910.92%)
Apr 07, 2022 1.240 1.240 1.180 1.190 24,840,176 -0.07(-5.56%)
Apr 06, 2022 1.200 1.270 1.190 1.260 27,828,320 +0.01(+0.80%)
Apr 05, 2022 1.270 1.280 1.230 1.250 60,593,212 -0.04(-3.10%)
Apr 04, 2022 1.260 1.310 1.230 1.290 70,089,584 +0.08(+6.61%)
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.