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

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

80.89 +2.50 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 30, 2009 167.20 168.94 163.59 163.71 170,808 -3.42(-2.05%)
Oct 29, 2009 167.04 169.97 166.45 167.13 235,462 +0.80(+0.48%)
Oct 28, 2009 166.31 167.60 165.47 166.34 132,853 -0.77(-0.46%)
Oct 27, 2009 167.79 169.57 165.00 167.11 119,188 -1.55(-0.92%)
Oct 26, 2009 169.55 171.12 168.12 168.66 140,120 -0.89(-0.53%)
Oct 23, 2009 170.25 170.34 169.13 169.55 128,638 -1.24(-0.73%)
Oct 22, 2009 171.33 171.55 168.38 170.79 195,077 -1.59(-0.92%)
Oct 21, 2009 172.41 176.93 171.89 172.38 249,381 +0.09(+0.05%)
Oct 20, 2009 169.92 172.81 169.41 172.29 950,975 -18.28(-9.59%)
Oct 19, 2009 189.35 190.57 186.24 190.57 219,598 +2.65(+1.41%)
Oct 16, 2009 191.30 191.75 187.88 187.93 73,278 -3.45(-1.80%)
Oct 15, 2009 192.12 194.95 190.39 191.37 75,103 -0.40(-0.21%)
Oct 14, 2009 194.58 195.47 190.57 191.77 143,005 -0.80(-0.41%)
Oct 13, 2009 194.79 195.71 191.96 192.57 127,923 -1.76(-0.90%)
Oct 12, 2009 195.66 197.21 192.71 194.32 50,447 +0.63(+0.33%)
Oct 09, 2009 194.75 196.15 190.39 193.69 88,081 -1.34(-0.69%)
Oct 08, 2009 195.66 196.13 189.87 195.03 420,019 +0.84(+0.43%)
Oct 07, 2009 190.55 195.03 189.22 194.18 121,297 +4.48(+2.36%)
Oct 06, 2009 184.83 191.11 183.61 189.71 113,422 +6.68(+3.65%)
Oct 05, 2009 183.54 186.07 181.74 183.03 78,794 -1.62(-0.88%)
Oct 02, 2009 182.79 186.68 182.27 184.64 79,178 +1.22(+0.66%)
Oct 01, 2009 187.93 188.60 182.56 183.43 117,217 -5.16(-2.73%)
Sep 30, 2009 188.79 192.03 184.01 188.58 100,640 -0.09(-0.05%)
Sep 29, 2009 176.11 191.63 176.11 188.68 371,905 +7.36(+4.06%)
Sep 28, 2009 180.33 184.22 180.07 181.31 126,380 +0.35(+0.19%)
Sep 25, 2009 185.86 186.19 179.63 180.96 207,191 -5.58(-2.99%)
Sep 24, 2009 191.49 193.41 185.42 186.54 132,339 -4.95(-2.58%)
Sep 23, 2009 196.88 196.88 191.21 191.49 136,761 -4.78(-2.44%)
Sep 22, 2009 191.82 199.18 189.03 196.27 375,500 +5.18(+2.71%)
Sep 21, 2009 182.84 192.45 181.48 191.09 270,355 +7.17(+3.90%)
Sep 18, 2009 181.27 184.08 179.35 183.92 80,387 +3.24(+1.79%)
Sep 17, 2009 179.32 181.67 178.22 180.68 136,967 +4.10(+2.32%)
Sep 16, 2009 176.02 179.77 175.13 176.58 88,790 +0.66(+0.37%)
Sep 15, 2009 174.24 176.39 173.67 175.92 77,981 +0.68(+0.39%)
Sep 14, 2009 173.13 175.78 173.13 175.24 60,104 +1.27(+0.73%)
Sep 11, 2009 169.85 175.20 169.85 173.98 121,082 +3.21(+1.88%)
Sep 10, 2009 167.60 171.47 167.60 170.77 113,486 +2.98(+1.77%)
Sep 09, 2009 163.03 167.95 161.74 167.79 137,208 +4.01(+2.45%)
Sep 08, 2009 164.67 165.26 162.23 163.78 95,708 -0.66(-0.40%)
Sep 04, 2009 167.44 168.02 163.64 164.44 84,641 -0.98(-0.59%)
Sep 03, 2009 163.17 165.96 161.65 165.42 105,724 +4.90(+3.05%)
Sep 02, 2009 157.10 162.54 156.47 160.52 116,486 +2.18(+1.38%)
Sep 01, 2009 165.24 165.61 157.26 158.34 198,545 -7.27(-4.39%)
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%)
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.