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

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

79.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 31, 2017 471.89 473.73 465.52 472.88 76,140 +1.00(+0.21%)
Jan 30, 2017 482.23 482.23 465.82 471.89 75,852 -13.43(-2.77%)
Jan 27, 2017 481.44 485.91 475.77 485.31 44,677 +5.47(+1.14%)
Jan 26, 2017 476.76 481.73 469.90 479.84 91,807 +2.78(+0.58%)
Jan 25, 2017 474.18 478.00 464.93 477.06 130,230 +2.29(+0.48%)
Jan 24, 2017 481.44 483.92 469.50 474.77 147,692 -4.48(-0.93%)
Jan 23, 2017 484.62 484.62 473.38 479.25 123,388 -2.39(-0.50%)
Jan 20, 2017 482.43 489.09 480.74 481.63 148,266 +3.98(+0.83%)
Jan 19, 2017 481.73 493.87 477.36 477.66 178,419 +1.59(+0.33%)
Jan 18, 2017 513.06 514.05 466.12 476.06 273,580 -22.28(-4.47%)
Jan 17, 2017 493.57 505.00 470.43 498.34 252,424 +13.62(+2.81%)
Jan 13, 2017 484.72 484.72 484.72 0 +7.46(+1.56%)
Jan 12, 2017 480.24 480.24 471.99 477.26 74,586 -2.49(-0.52%)
Jan 11, 2017 480.24 482.73 469.80 479.75 74,679 -2.69(-0.56%)
Jan 10, 2017 486.01 492.08 477.56 482.43 125,559 -3.58(-0.74%)
Jan 09, 2017 474.77 487.80 473.28 486.01 86,613 +12.03(+2.54%)
Jan 06, 2017 469.20 475.27 465.27 473.98 79,864 +9.85(+2.12%)
Jan 05, 2017 452.50 479.61 449.11 464.13 177,668 +15.51(+3.46%)
Jan 04, 2017 435.39 451.70 433.90 448.62 191,193 +17.60(+4.08%)
Jan 03, 2017 425.15 431.81 420.77 431.01 114,417 +12.33(+2.95%)
Dec 30, 2016 418.68 418.68 418.68 0 -4.28(-1.01%)
Dec 29, 2016 428.33 428.33 415.80 422.96 74,044 -3.48(-0.82%)
Dec 28, 2016 428.83 432.41 424.75 426.44 57,323 -0.80(-0.19%)
Dec 27, 2016 423.95 431.21 422.36 427.24 55,702 +4.57(+1.08%)
Dec 23, 2016 422.66 422.66 422.66 0 +5.27(+1.26%)
Dec 22, 2016 421.47 421.87 414.80 417.39 62,402 -2.69(-0.64%)
Dec 21, 2016 412.72 421.17 410.48 420.07 75,285 +7.26(+1.76%)
Dec 20, 2016 415.10 416.20 406.05 412.81 108,699 -1.59(-0.38%)
Dec 19, 2016 425.55 427.33 414.21 414.41 100,059 -12.33(-2.89%)
Dec 16, 2016 429.82 430.32 425.94 426.74 100,075 -3.08(-0.72%)
Dec 15, 2016 432.01 432.21 427.14 429.82 94,354 -5.07(-1.17%)
Dec 14, 2016 436.58 438.87 430.32 434.89 77,501 -2.69(-0.61%)
Dec 13, 2016 436.58 444.14 435.19 437.58 95,451 +1.29(+0.30%)
Dec 12, 2016 424.35 436.58 422.66 436.29 160,761 +4.28(+0.99%)
Dec 09, 2016 432.41 436.48 427.73 432.01 108,195 -2.29(-0.53%)
Dec 08, 2016 430.22 435.39 428.03 434.30 136,625 +1.69(+0.39%)
Dec 07, 2016 440.16 442.16 427.33 432.61 141,655 -7.16(-1.63%)
Dec 06, 2016 437.48 449.31 436.58 439.77 154,075 +3.18(+0.73%)
Dec 05, 2016 439.47 457.77 434.40 436.58 826,550 +18.90(+4.52%)
Dec 02, 2016 487.00 488.10 369.55 417.69 1,553,585 -69.51(-14.27%)
Dec 01, 2016 499.14 499.44 483.13 487.20 76,038 -11.74(-2.35%)
Nov 30, 2016 501.03 504.90 494.06 498.94 93,155 -0.20(-0.04%)
Nov 29, 2016 503.51 504.21 495.46 499.14 75,672 -2.29(-0.46%)
Nov 28, 2016 511.17 511.47 498.74 501.43 130,974 -11.34(-2.21%)
Nov 25, 2016 509.38 515.15 506.10 512.76 38,855 +3.18(+0.62%)
Nov 23, 2016 509.58 509.58 509.58 0 -1.09(-0.21%)
Nov 22, 2016 514.35 515.89 507.19 510.67 88,237 +0.00(+0.00%)
Nov 21, 2016 502.02 512.66 496.05 510.67 171,728 +11.44(+2.29%)
Nov 18, 2016 500.33 502.62 492.97 499.24 97,019 +6.56(+1.33%)
Nov 17, 2016 484.72 495.95 483.72 492.67 93,851 +7.86(+1.62%)
Nov 16, 2016 466.22 491.98 465.52 484.82 112,772 +15.51(+3.31%)
Nov 15, 2016 473.98 476.97 467.01 469.30 143,977 -2.39(-0.51%)
Nov 14, 2016 501.52 502.12 470.89 471.69 172,039 -30.63(-6.10%)
Nov 11, 2016 512.16 512.16 494.56 502.32 124,787 -10.54(-2.06%)
Nov 10, 2016 514.05 519.62 499.44 512.86 101,753 +0.30(+0.06%)
Nov 09, 2016 499.83 517.93 499.83 512.56 146,619 -12.53(-2.39%)
Nov 08, 2016 510.97 526.54 510.97 525.09 89,346 +13.92(+2.72%)
Nov 07, 2016 511.27 516.84 510.67 511.17 93,610 +9.15(+1.82%)
Nov 04, 2016 491.88 505.30 488.10 502.02 110,203 +11.74(+2.39%)
Nov 03, 2016 494.86 497.35 489.69 490.29 110,490 -4.77(-0.96%)
Nov 02, 2016 493.77 496.85 485.12 495.06 56,693 +0.00(+0.00%)
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.