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

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

84.11 -0.64 (-0.76%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 6, 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 (%)
Oct 31, 2017 825.70 843.30 824.00 832.40 209,583 +4.90(+0.59%)
Oct 30, 2017 849.70 857.85 827.10 827.50 205,239 -26.10(-3.06%)
Oct 27, 2017 845.60 863.70 841.10 853.60 323,393 +26.10(+3.15%)
Oct 26, 2017 851.50 854.10 815.80 827.50 790,262 -61.80(-6.95%)
Oct 25, 2017 912.70 917.60 872.60 889.30 311,156 -31.90(-3.46%)
Oct 24, 2017 925.60 938.40 885.10 921.20 360,350 -18.50(-1.97%)
Oct 23, 2017 929.20 945.50 919.00 939.70 246,266 +12.20(+1.32%)
Oct 20, 2017 908.80 934.20 908.80 927.50 115,108 +22.50(+2.49%)
Oct 19, 2017 891.90 911.80 865.50 905.00 131,978 -7.30(-0.80%)
Oct 18, 2017 918.30 930.00 903.50 912.30 155,616 +3.00(+0.33%)
Oct 17, 2017 935.50 935.59 908.00 909.30 126,268 -27.00(-2.88%)
Oct 16, 2017 944.70 945.90 912.30 936.30 82,695 -1.70(-0.18%)
Oct 13, 2017 910.00 944.90 908.80 938.00 123,172 +32.70(+3.61%)
Oct 12, 2017 918.60 921.75 903.20 905.30 84,274 -8.10(-0.89%)
Oct 11, 2017 934.40 934.40 901.70 913.40 167,125 -21.00(-2.25%)
Oct 10, 2017 915.20 946.30 915.00 934.40 100,265 +18.00(+1.96%)
Oct 09, 2017 917.10 932.10 906.90 916.40 95,621 +0.10(+0.01%)
Oct 06, 2017 892.20 916.10 890.30 916.30 136,520 +17.50(+1.95%)
Oct 05, 2017 910.00 919.00 887.50 898.80 59,110 -8.00(-0.88%)
Oct 04, 2017 921.10 933.20 896.80 906.80 88,377 -20.40(-2.20%)
Oct 03, 2017 892.10 941.70 892.10 927.20 180,528 +46.20(+5.24%)
Oct 02, 2017 875.40 892.60 862.90 881.00 94,221 -1.60(-0.18%)
Sep 29, 2017 883.50 897.80 876.58 882.60 127,933 +5.30(+0.60%)
Sep 28, 2017 858.00 885.60 857.50 877.30 140,962 +15.10(+1.75%)
Sep 27, 2017 832.40 865.20 829.10 862.20 158,748 +39.30(+4.78%)
Sep 26, 2017 830.00 849.90 818.90 822.90 190,821 +0.00(+0.00%)
Sep 25, 2017 866.50 866.50 813.40 822.90 187,185 -32.90(-3.84%)
Sep 22, 2017 861.10 877.00 842.90 855.80 104,342 -8.30(-0.96%)
Sep 21, 2017 881.90 894.10 850.80 864.10 98,074 -7.80(-0.89%)
Sep 20, 2017 866.60 888.00 852.58 871.90 124,170 +12.60(+1.47%)
Sep 19, 2017 875.70 876.25 852.00 859.30 127,163 -12.30(-1.41%)
Sep 18, 2017 883.00 888.50 859.70 871.60 150,460 +1.20(+0.14%)
Sep 15, 2017 883.10 887.00 853.70 870.40 412,919 -11.50(-1.30%)
Sep 14, 2017 892.00 907.40 876.50 881.90 224,943 -36.70(-4.00%)
Sep 13, 2017 914.10 943.00 910.55 918.60 232,500 +8.50(+0.93%)
Sep 12, 2017 902.30 910.90 896.50 910.10 85,855 +10.00(+1.11%)
Sep 11, 2017 893.90 911.77 887.30 900.10 135,532 +21.20(+2.41%)
Sep 08, 2017 908.60 919.90 870.08 878.90 150,835 -27.70(-3.06%)
Sep 07, 2017 841.70 912.80 839.50 906.60 277,870 +73.80(+8.86%)
Sep 06, 2017 811.90 846.15 811.90 832.80 142,073 +23.60(+2.92%)
Sep 05, 2017 835.80 860.80 805.90 809.20 166,038 -32.00(-3.80%)
Sep 01, 2017 821.10 847.30 820.20 841.20 136,113 +28.20(+3.47%)
Aug 31, 2017 795.00 815.19 782.77 813.00 136,899 +24.27(+3.08%)
Aug 30, 2017 785.05 800.57 777.20 788.73 83,026 +9.95(+1.28%)
Aug 29, 2017 757.90 781.47 742.49 778.79 116,774 +16.21(+2.13%)
Aug 28, 2017 778.59 787.54 751.44 762.58 239,487 -11.04(-1.43%)
Aug 25, 2017 842.93 845.12 771.03 773.62 161,068 -54.00(-6.52%)
Aug 24, 2017 844.82 854.77 818.27 827.62 87,865 -12.33(-1.47%)
Aug 23, 2017 825.23 864.02 816.47 839.95 111,927 +9.35(+1.13%)
Aug 22, 2017 815.78 853.18 815.78 830.60 192,467 +14.82(+1.82%)
Aug 21, 2017 797.49 820.96 785.75 815.78 121,326 +19.69(+2.47%)
Aug 18, 2017 789.33 809.52 783.86 796.09 86,553 +8.45(+1.07%)
Aug 17, 2017 801.96 813.45 785.75 787.64 89,928 -12.63(-1.58%)
Aug 16, 2017 812.60 816.88 795.79 800.27 71,643 -5.87(-0.73%)
Aug 15, 2017 819.96 820.86 803.25 806.14 73,671 -12.73(-1.55%)
Aug 14, 2017 793.91 823.14 793.91 818.87 139,893 +40.87(+5.25%)
Aug 11, 2017 765.46 778.49 749.76 777.99 113,973 +6.86(+0.89%)
Aug 10, 2017 788.93 794.70 766.36 771.13 92,912 -22.67(-2.86%)
Aug 09, 2017 791.72 800.17 787.24 793.81 118,291 -2.59(-0.32%)
Aug 08, 2017 804.25 806.44 782.17 796.39 81,911 -10.14(-1.26%)
Aug 07, 2017 796.39 811.81 791.42 806.54 154,017 +19.99(+2.54%)
Aug 04, 2017 787.64 796.39 781.67 786.55 54,574 +4.38(+0.56%)
Aug 03, 2017 777.10 783.96 764.77 782.17 92,595 +13.23(+1.72%)
Aug 02, 2017 778.99 786.85 754.33 768.94 212,808 -7.86(-1.01%)
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.