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

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

86.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jan 29, 2010 163.03 163.94 158.84 159.40 301,040 -4.12(-2.52%)
Jan 28, 2010 169.76 169.76 163.06 163.52 171,514 -3.61(-2.16%)
Jan 27, 2010 171.26 171.54 162.80 167.13 420,524 -4.66(-2.72%)
Jan 26, 2010 173.51 175.10 171.70 171.80 392,023 -3.26(-1.86%)
Jan 25, 2010 175.81 175.81 173.98 175.06 152,418 -0.30(-0.17%)
Jan 22, 2010 179.02 179.02 174.87 175.36 197,081 -3.80(-2.12%)
Jan 21, 2010 177.71 181.55 176.96 179.16 296,143 -0.02(-0.01%)
Jan 20, 2010 177.99 180.26 173.67 179.18 770,465 -6.82(-3.67%)
Jan 19, 2010 163.36 187.53 163.36 186.00 1,488,977 +16.92(+10.01%)
Jan 15, 2010 181.81 169.08 169.08 169.08 3,612,323 -13.53(-7.41%)
Jan 14, 2010 184.01 186.19 182.11 182.60 119,799 -2.34(-1.27%)
Jan 13, 2010 182.35 185.21 182.30 184.95 76,311 +2.65(+1.45%)
Jan 12, 2010 182.86 185.16 181.57 182.30 89,332 -2.20(-1.19%)
Jan 11, 2010 185.51 186.66 181.34 184.50 111,431 -2.30(-1.23%)
Jan 08, 2010 184.06 187.53 183.71 186.80 149,628 -0.61(-0.33%)
Jan 07, 2010 185.07 187.53 184.22 187.41 147,347 +3.02(+1.64%)
Jan 06, 2010 180.85 185.49 179.70 184.39 233,316 +4.69(+2.61%)
Jan 05, 2010 177.03 180.42 176.79 179.70 81,599 +3.31(+1.87%)
Jan 04, 2010 179.65 180.61 175.74 176.39 136,350 -0.84(-0.48%)
Dec 31, 2009 179.79 177.24 177.24 177.24 157,332 -0.87(-0.49%)
Dec 30, 2009 181.60 183.99 177.80 178.10 102,577 -6.61(-3.58%)
Dec 29, 2009 182.84 185.89 182.35 184.71 135,157 +2.11(+1.16%)
Dec 28, 2009 178.24 182.84 178.24 182.60 76,590 +5.04(+2.84%)
Dec 24, 2009 178.90 178.90 177.03 177.56 23,081 +0.75(+0.42%)
Dec 23, 2009 181.31 181.46 175.53 176.81 121,960 -2.77(-1.54%)
Dec 22, 2009 177.94 181.60 177.94 179.58 79,607 +0.80(+0.45%)
Dec 21, 2009 176.18 179.91 175.24 178.78 134,747 +4.10(+2.35%)
Dec 18, 2009 172.92 176.06 172.88 174.68 103,752 +1.27(+0.73%)
Dec 17, 2009 180.45 180.47 173.18 173.42 206,281 -7.48(-4.13%)
Dec 16, 2009 178.50 182.89 178.50 180.89 100,085 +1.52(+0.85%)
Dec 15, 2009 181.01 182.81 178.55 179.37 135,447 -1.73(-0.96%)
Dec 14, 2009 180.99 181.83 180.60 181.10 69,157 +1.48(+0.82%)
Dec 11, 2009 181.67 183.47 178.41 179.63 64,928 -1.64(-0.91%)
Dec 10, 2009 172.15 182.81 171.24 181.27 300,511 +11.46(+6.75%)
Dec 09, 2009 168.75 170.60 167.70 169.81 80,454 +0.75(+0.44%)
Dec 08, 2009 169.69 172.83 168.24 169.06 72,737 -1.57(-0.92%)
Dec 07, 2009 171.38 173.60 169.77 170.63 125,601 -0.07(-0.04%)
Dec 04, 2009 172.92 173.37 170.46 170.70 125,196 -0.49(-0.29%)
Dec 03, 2009 171.99 173.04 170.74 171.19 116,503 +0.07(+0.04%)
Dec 02, 2009 167.72 172.10 167.72 171.12 153,652 +3.26(+1.94%)
Dec 01, 2009 167.65 169.71 166.90 167.86 63,134 +0.70(+0.42%)
Nov 30, 2009 166.08 167.93 164.86 167.16 95,423 +1.17(+0.71%)
Nov 27, 2009 165.52 167.50 164.46 165.99 57,243 -2.60(-1.54%)
Nov 25, 2009 167.27 169.15 167.27 168.59 120,484 +0.23(+0.14%)
Nov 24, 2009 169.78 169.99 168.12 168.35 124,114 -2.60(-1.52%)
Nov 23, 2009 172.50 172.50 169.95 170.95 92,048 +0.30(+0.18%)
Nov 20, 2009 170.04 170.77 168.89 170.65 78,402 +0.21(+0.12%)
Nov 19, 2009 169.83 171.49 168.89 170.44 82,467 -0.84(-0.49%)
Nov 18, 2009 172.34 172.66 170.02 171.28 85,193 -1.41(-0.81%)
Nov 17, 2009 169.76 172.97 169.20 172.69 69,523 +2.65(+1.56%)
Nov 16, 2009 171.96 174.19 169.24 170.04 151,858 -1.12(-0.66%)
Nov 13, 2009 173.70 175.55 169.90 171.16 105,653 -0.52(-0.30%)
Nov 12, 2009 167.58 173.96 167.58 171.68 128,359 +2.93(+1.74%)
Nov 11, 2009 167.65 169.15 166.41 168.75 69,395 +2.25(+1.35%)
Nov 10, 2009 163.90 168.16 163.90 166.50 191,671 +1.99(+1.21%)
Nov 09, 2009 166.90 168.21 163.97 164.51 106,789 -0.35(-0.21%)
Nov 06, 2009 164.70 166.52 163.62 164.86 147,921 -0.98(-0.59%)
Nov 05, 2009 163.48 166.38 163.01 165.84 80,609 +3.73(+2.30%)
Nov 04, 2009 159.56 163.69 158.94 162.12 119,567 +4.45(+2.83%)
Nov 03, 2009 157.31 158.51 155.46 157.66 244,279 -1.29(-0.81%)
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.