Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

84.75 +3.86 (+4.77%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 163.97 165.91 161.93 165.61 86,858 +0.24(+0.14%)
Aug 28, 2009 169.59 169.59 164.58 165.38 112,722 -4.27(-2.52%)
Aug 27, 2009 170.51 171.12 168.19 169.64 90,787 -0.87(-0.51%)
Aug 26, 2009 169.50 171.28 167.86 170.51 77,951 +1.57(+0.93%)
Aug 25, 2009 175.10 175.81 168.82 168.94 165,513 -5.30(-3.04%)
Aug 24, 2009 178.60 178.60 174.09 174.24 108,752 -2.95(-1.67%)
Aug 21, 2009 175.41 179.13 174.75 177.19 170,284 +3.56(+2.05%)
Aug 20, 2009 168.77 173.79 168.77 173.63 96,199 +5.13(+3.05%)
Aug 19, 2009 167.04 169.43 166.90 168.49 85,926 +0.66(+0.39%)
Aug 18, 2009 167.41 168.77 165.00 167.84 56,139 +3.75(+2.29%)
Aug 17, 2009 166.43 167.49 162.42 164.09 202,536 -4.97(-2.94%)
Aug 14, 2009 169.81 169.95 167.72 169.06 95,972 -0.75(-0.44%)
Aug 13, 2009 172.13 172.15 169.01 169.81 61,047 -1.92(-1.12%)
Aug 12, 2009 170.67 173.93 170.02 171.73 59,027 +0.38(+0.22%)
Aug 11, 2009 171.82 173.14 171.12 171.35 109,158 -1.03(-0.60%)
Aug 10, 2009 177.54 178.46 171.89 172.38 174,642 -4.45(-2.52%)
Aug 07, 2009 170.53 177.66 170.53 176.84 119,219 +5.39(+3.14%)
Aug 06, 2009 174.19 174.24 170.86 171.45 43,909 -2.74(-1.57%)
Aug 05, 2009 174.71 175.81 172.97 174.19 144,168 -0.05(-0.03%)
Aug 04, 2009 171.52 174.52 168.07 174.24 190,505 +3.57(+2.09%)
Aug 03, 2009 172.34 172.88 167.95 170.67 172,585 -1.62(-0.94%)
Jul 31, 2009 169.24 173.88 169.24 172.29 163,140 +2.88(+1.70%)
Jul 30, 2009 165.66 169.66 165.05 169.41 118,230 +5.11(+3.11%)
Jul 29, 2009 161.32 164.93 161.32 164.30 126,141 +0.80(+0.49%)
Jul 28, 2009 166.01 166.01 162.77 163.50 123,258 -2.32(-1.40%)
Jul 27, 2009 167.46 167.77 164.32 165.82 160,902 +1.73(+1.06%)
Jul 24, 2009 158.65 164.51 158.65 164.09 207,948 +3.28(+2.04%)
Jul 23, 2009 157.69 161.04 155.46 160.80 219,553 +3.12(+1.98%)
Jul 22, 2009 155.44 159.00 153.59 157.69 216,753 +0.63(+0.40%)
Jul 21, 2009 147.75 157.45 143.79 157.05 482,866 +7.10(+4.74%)
Jul 20, 2009 148.85 150.79 148.59 149.95 253,257 +2.32(+1.57%)
Jul 17, 2009 149.81 149.81 147.47 147.63 153,958 -1.50(-1.01%)
Jul 16, 2009 149.62 150.02 148.31 149.13 67,926 +0.45(+0.30%)
Jul 15, 2009 148.62 149.01 146.83 148.69 169,457 +1.24(+0.84%)
Jul 14, 2009 144.30 148.36 144.11 147.44 122,932 +4.78(+3.35%)
Jul 13, 2009 142.19 143.25 141.70 142.66 190,646 -3.26(-2.23%)
Jul 10, 2009 144.19 147.77 144.19 145.92 82,015 +0.77(+0.53%)
Jul 09, 2009 146.13 146.41 141.91 145.15 89,019 +1.43(+1.00%)
Jul 08, 2009 143.15 145.80 142.99 143.72 182,320 +0.52(+0.36%)
Jul 07, 2009 144.19 146.67 142.87 143.20 123,817 -2.70(-1.85%)
Jul 06, 2009 147.96 148.78 145.24 145.90 120,553 -3.82(-2.55%)
Jul 02, 2009 152.37 152.69 148.52 149.72 85,441 -2.98(-1.95%)
Jul 01, 2009 157.08 159.30 152.41 152.69 148,881 -5.20(-3.30%)
Jun 30, 2009 154.59 158.55 154.59 157.90 230,966 +4.76(+3.11%)
Jun 29, 2009 152.53 154.78 150.19 153.14 119,391 +0.23(+0.15%)
Jun 26, 2009 149.72 153.63 147.75 152.91 261,426 +2.93(+1.95%)
Jun 25, 2009 149.18 150.63 148.85 149.97 129,288 +4.03(+2.76%)
Jun 24, 2009 145.33 149.25 144.75 145.94 120,698 +0.40(+0.27%)
Jun 23, 2009 150.94 150.94 145.36 145.54 191,002 -3.31(-2.22%)
Jun 22, 2009 148.33 149.48 146.97 148.85 239,628 +0.19(+0.13%)
Jun 19, 2009 149.01 150.33 148.26 148.66 271,027 -0.23(-0.16%)
Jun 18, 2009 148.43 150.35 147.84 148.90 164,322 -0.92(-0.61%)
Jun 17, 2009 142.75 150.82 142.47 149.81 316,687 +6.59(+4.60%)
Jun 16, 2009 141.84 145.59 141.23 143.22 225,653 +1.41(+0.99%)
Jun 15, 2009 142.22 142.50 139.00 141.82 173,305 -0.42(-0.30%)
Jun 12, 2009 140.65 142.82 140.13 142.24 162,277 -0.45(-0.31%)
Jun 11, 2009 142.99 144.19 141.14 142.69 212,396 -0.61(-0.43%)
Jun 10, 2009 138.89 149.44 138.89 143.29 745,777 +3.73(+2.67%)
Jun 09, 2009 133.97 141.00 133.45 139.57 323,937 +4.99(+3.71%)
Jun 08, 2009 133.61 135.96 132.44 134.57 160,782 -1.43(-1.05%)
Jun 05, 2009 137.13 137.46 134.78 136.00 201,130 -0.26(-0.19%)
Jun 04, 2009 136.85 137.55 132.68 136.26 368,829 +0.26(+0.19%)
Jun 03, 2009 137.20 140.53 135.49 136.00 240,497 -2.84(-2.04%)
Jun 02, 2009 136.90 139.78 134.50 138.84 178,295 +0.35(+0.25%)
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.