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 (%)
Jun 30, 2020 1319 1344 1301 1302 96,628 -9.50(-0.72%)
Jun 29, 2020 1334 1340 1301 1312 67,998 -23.20(-1.74%)
Jun 26, 2020 1330 1347 1322 1335 53,970 +5.20(+0.39%)
Jun 25, 2020 1313 1330 1304 1330 47,785 +8.70(+0.66%)
Jun 24, 2020 1333 1342 1314 1321 122,132 -27.70(-2.05%)
Jun 23, 2020 1352 1368 1340 1349 133,365 +14.90(+1.12%)
Jun 22, 2020 1360 1366 1304 1334 136,014 -35.10(-2.56%)
Jun 19, 2020 1320 1414 1316 1369 184,750 +70.10(+5.40%)
Jun 18, 2020 1306 1320 1294 1299 72,972 -10.40(-0.79%)
Jun 17, 2020 1252 1316 1243 1309 161,227 +70.70(+5.71%)
Jun 16, 2020 1314 1320 1231 1239 256,571 -31.00(-2.44%)
Jun 15, 2020 1260 1282 1251 1270 73,259 -14.20(-1.11%)
Jun 12, 2020 1282 1304 1266 1284 66,730 +6.00(+0.47%)
Jun 11, 2020 1285 1306 1264 1278 84,369 -40.60(-3.08%)
Jun 10, 2020 1294 1333 1290 1318 93,199 +30.80(+2.39%)
Jun 09, 2020 1306 1313 1270 1288 87,563 -37.40(-2.82%)
Jun 08, 2020 1344 1374 1308 1325 133,991 +19.20(+1.47%)
Jun 05, 2020 1317 1353 1306 1306 115,400 +21.30(+1.66%)
Jun 04, 2020 1280 1306 1271 1284 123,277 -4.80(-0.37%)
Jun 03, 2020 1285 1306 1265 1289 83,916 +14.50(+1.14%)
Jun 02, 2020 1238 1284 1227 1275 156,183 +54.80(+4.49%)
Jun 01, 2020 1193 1235 1191 1220 117,325 +20.40(+1.70%)
May 29, 2020 1150 1203 1129 1200 221,350 +48.70(+4.23%)
May 28, 2020 1155 1163 1148 1151 104,700 -2.80(-0.24%)
May 27, 2020 1183 1185 1147 1154 119,951 -16.30(-1.39%)
May 26, 2020 1171 1182 1152 1170 195,316 +35.60(+3.14%)
May 22, 2020 1140 1159 1126 1134 141,670 -39.10(-3.33%)
May 21, 2020 1186 1209 1164 1174 195,933 -32.10(-2.66%)
May 20, 2020 1274 1282 1200 1206 157,237 -59.20(-4.68%)
May 19, 2020 1248 1296 1235 1265 124,249 +37.90(+3.09%)
May 18, 2020 1212 1227 1193 1227 127,195 +51.10(+4.35%)
May 15, 2020 1197 1204 1170 1176 121,940 -23.40(-1.95%)
May 14, 2020 1181 1209 1160 1199 121,804 -7.40(-0.61%)
May 13, 2020 1260 1261 1197 1207 170,446 -45.00(-3.60%)
May 12, 2020 1262 1269 1248 1252 103,595 -1.40(-0.11%)
May 11, 2020 1276 1287 1253 1253 89,665 -23.50(-1.84%)
May 08, 2020 1256 1288 1246 1276 110,250 +39.30(+3.18%)
May 07, 2020 1248 1259 1235 1237 75,597 +6.70(+0.54%)
May 06, 2020 1242 1259 1223 1230 96,401 -2.00(-0.16%)
May 05, 2020 1218 1246 1204 1232 131,039 +49.00(+4.14%)
May 04, 2020 1191 1197 1168 1184 80,553 -17.60(-1.47%)
May 01, 2020 1235 1257 1178 1201 156,040 -75.50(-5.91%)
Apr 30, 2020 1267 1281 1254 1277 127,543 +4.90(+0.39%)
Apr 29, 2020 1225 1278 1223 1272 152,869 +68.80(+5.72%)
Apr 28, 2020 1233 1278 1199 1203 196,879 +2.50(+0.21%)
Apr 27, 2020 1125 1211 1120 1200 287,806 +98.90(+8.98%)
Apr 24, 2020 1119 1127 1084 1102 214,600 -5.40(-0.49%)
Apr 23, 2020 1144 1166 1095 1107 201,809 -30.90(-2.72%)
Apr 22, 2020 1182 1282 1130 1138 288,059 +6.50(+0.57%)
Apr 21, 2020 1094 1153 1071 1131 259,600 +37.60(+3.44%)
Apr 20, 2020 1108 1125 1093 1094 243,684 -31.10(-2.76%)
Apr 17, 2020 1116 1135 1098 1125 203,010 +19.40(+1.76%)
Apr 16, 2020 1156 1166 1097 1105 194,300 -46.10(-4.00%)
Apr 15, 2020 1160 1187 1151 1152 83,034 -31.60(-2.67%)
Apr 14, 2020 1206 1217 1160 1183 150,901 +12.20(+1.04%)
Apr 13, 2020 1159 1173 1148 1171 113,758 +13.50(+1.17%)
Apr 09, 2020 1130 1176 1114 1157 198,950 +32.00(+2.84%)
Apr 08, 2020 1110 1142 1076 1125 240,155 -27.70(-2.40%)
Apr 07, 2020 1149 1166 1130 1153 184,822 +43.10(+3.88%)
Apr 06, 2020 1100 1130 1082 1110 188,498 +44.90(+4.22%)
Apr 03, 2020 1070 1079 1047 1065 174,820 -14.00(-1.30%)
Apr 02, 2020 1050 1114 1048 1079 223,227 +31.70(+3.03%)
Apr 01, 2020 1066 1072 1027 1047 285,625 -35.00(-3.23%)
Mar 31, 2020 1088 1110 1057 1082 308,353 -7.60(-0.70%)
Mar 30, 2020 1110 1128 1060 1090 264,101 -37.00(-3.28%)
Mar 27, 2020 1176 1187 1110 1127 301,190 -125.00(-9.98%)
Mar 26, 2020 1235 1270 1206 1252 98,418 +7.60(+0.61%)
Mar 25, 2020 1186 1279 1170 1244 152,680 +67.40(+5.73%)
Mar 24, 2020 1077 1195 1077 1177 236,080 +138.50(+13.34%)
Mar 23, 2020 1087 1091 1020 1038 185,516 -48.70(-4.48%)
Mar 20, 2020 1126 1161 1074 1087 248,930 -17.00(-1.54%)
Mar 19, 2020 1100 1123 1072 1104 233,825 -6.50(-0.59%)
Mar 18, 2020 1115 1156 1075 1111 317,206 -61.30(-5.23%)
Mar 17, 2020 1158 1183 1117 1172 263,057 +25.50(+2.22%)
Mar 16, 2020 1135 1181 1106 1146 234,592 -74.30(-6.09%)
Mar 13, 2020 1217 1260 1173 1221 188,780 +52.20(+4.47%)
Mar 12, 2020 1191 1212 1159 1169 334,448 -98.30(-7.76%)
Mar 11, 2020 1259 1307 1241 1267 144,767 -16.20(-1.26%)
Mar 10, 2020 1309 1320 1257 1283 135,136 +11.90(+0.94%)
Mar 09, 2020 1220 1300 1202 1271 136,965 -17.10(-1.33%)
Mar 06, 2020 1314 1326 1263 1288 181,340 -53.80(-4.01%)
Mar 05, 2020 1334 1354 1298 1342 115,763 -3.80(-0.28%)
Mar 04, 2020 1354 1367 1328 1346 104,391 +3.90(+0.29%)
Mar 03, 2020 1348 1367 1312 1342 144,548 -2.70(-0.20%)
Mar 02, 2020 1300 1360 1295 1345 226,300 +65.80(+5.15%)
Feb 28, 2020 1295 1303 1236 1279 219,990 -47.40(-3.57%)
Feb 27, 2020 1325 1374 1325 1326 118,988 -11.20(-0.84%)
Feb 26, 2020 1352 1380 1332 1338 92,948 -7.20(-0.54%)
Feb 25, 2020 1359 1374 1336 1345 84,051 -3.10(-0.23%)
Feb 24, 2020 1330 1360 1312 1348 113,099 -30.30(-2.20%)
Feb 21, 2020 1372 1383 1355 1378 70,930 +1.50(+0.11%)
Feb 20, 2020 1419 1419 1370 1377 126,348 -41.00(-2.89%)
Feb 19, 2020 1400 1421 1386 1418 95,791 +27.90(+2.01%)
Feb 18, 2020 1418 1420 1380 1390 162,503 -25.60(-1.81%)
Feb 14, 2020 1398 1424 1393 1415 88,950 +26.80(+1.93%)
Feb 13, 2020 1377 1394 1363 1388 71,225 +3.70(+0.27%)
Feb 12, 2020 1385 1403 1351 1385 129,778 +3.90(+0.28%)
Feb 11, 2020 1360 1395 1356 1381 198,791 +29.00(+2.15%)
Feb 10, 2020 1331 1353 1327 1352 133,020 +7.70(+0.57%)
Feb 07, 2020 1330 1349 1320 1344 116,410 +4.60(+0.34%)
Feb 06, 2020 1333 1348 1325 1340 140,839 +24.00(+1.82%)
Feb 05, 2020 1347 1349 1292 1316 170,821 -14.30(-1.08%)
Feb 04, 2020 1312 1345 1306 1330 242,790 +53.00(+4.15%)
Feb 03, 2020 1227 1284 1221 1277 225,539 +61.40(+5.05%)
Jan 31, 2020 1232 1233 1203 1216 247,360 -18.80(-1.52%)
Jan 30, 2020 1250 1255 1216 1234 234,427 -57.60(-4.46%)
Jan 29, 2020 1304 1304 1274 1292 105,638 +1.10(+0.09%)
Jan 28, 2020 1234 1304 1231 1291 235,143 +71.30(+5.85%)
Jan 27, 2020 1167 1232 1153 1220 276,817 -26.60(-2.13%)
Jan 24, 2020 1295 1298 1238 1246 244,150 -44.00(-3.41%)
Jan 23, 2020 1290 1300 1260 1290 238,491 -41.50(-3.12%)
Jan 22, 2020 1339 1376 1327 1332 230,631 +9.80(+0.74%)
Jan 21, 2020 1313 1350 1303 1322 303,762 -35.70(-2.63%)
Jan 17, 2020 1408 1412 1348 1358 244,870 -50.00(-3.55%)
Jan 16, 2020 1398 1416 1392 1408 150,698 +22.70(+1.64%)
Jan 15, 2020 1374 1388 1365 1385 113,254 +16.40(+1.20%)
Jan 14, 2020 1344 1369 1328 1368 104,735 +21.30(+1.58%)
Jan 13, 2020 1329 1348 1316 1347 80,082 +35.90(+2.74%)
Jan 10, 2020 1340 1343 1308 1311 105,000 -25.20(-1.89%)
Jan 09, 2020 1338 1372 1321 1336 156,124 +28.30(+2.16%)
Jan 08, 2020 1294 1319 1293 1308 72,118 +17.10(+1.32%)
Jan 07, 2020 1293 1343 1287 1291 152,411 +10.20(+0.80%)
Jan 06, 2020 1254 1284 1254 1281 69,165 +19.20(+1.52%)
Jan 03, 2020 1255 1285 1250 1262 56,140 -10.90(-0.86%)
Jan 02, 2020 1242 1274 1242 1272 108,433 +60.00(+4.95%)
Dec 31, 2019 1225 1232 1209 1212 53,910 -17.50(-1.42%)
Dec 30, 2019 1240 1240 1222 1230 40,753 -10.00(-0.81%)
Dec 27, 2019 1255 1267 1238 1240 39,900 -10.00(-0.80%)
Dec 26, 2019 1250 1260 1245 1250 28,176 +3.00(+0.24%)
Dec 24, 2019 1244 1253 1232 1247 19,740 -2.60(-0.21%)
Dec 23, 2019 1248 1255 1239 1250 81,334 +12.20(+0.99%)
Dec 20, 2019 1237 1244 1217 1237 85,620 +7.60(+0.62%)
Dec 19, 2019 1275 1282 1219 1230 135,933 -45.40(-3.56%)
Dec 18, 2019 1249 1288 1248 1275 101,524 +24.60(+1.97%)
Dec 17, 2019 1236 1253 1229 1251 99,038 +23.00(+1.87%)
Dec 16, 2019 1244 1250 1218 1228 124,577 -4.40(-0.36%)
Dec 13, 2019 1220 1238 1220 1232 62,930 +8.70(+0.71%)
Dec 12, 2019 1220 1233 1215 1223 50,922 +6.00(+0.49%)
Dec 11, 2019 1203 1222 1201 1217 52,390 +13.10(+1.09%)
Dec 10, 2019 1216 1220 1196 1204 70,101 -5.20(-0.43%)
Dec 09, 2019 1212 1220 1207 1209 86,466 +1.50(+0.12%)
Dec 06, 2019 1211 1221 1196 1208 63,010 -12.40(-1.02%)
Dec 05, 2019 1204 1221 1192 1220 62,362 +21.80(+1.82%)
Dec 04, 2019 1208 1208 1194 1198 67,308 -1.60(-0.13%)
Dec 03, 2019 1209 1209 1164 1200 113,804 -22.40(-1.83%)
Dec 02, 2019 1213 1227 1206 1222 64,747 +11.70(+0.97%)
Nov 29, 2019 1229 1234 1196 1211 61,750 -31.80(-2.56%)
Nov 27, 2019 1236 1243 1210 1243 60,510 -1.40(-0.11%)
Nov 26, 2019 1227 1248 1223 1244 127,081 +16.80(+1.37%)
Nov 25, 2019 1206 1232 1202 1227 81,141 +35.80(+3.00%)
Nov 22, 2019 1186 1205 1183 1191 52,420 +8.80(+0.74%)
Nov 21, 2019 1184 1200 1162 1183 61,642 -4.30(-0.36%)
Nov 20, 2019 1216 1220 1178 1187 77,948 -32.80(-2.69%)
Nov 19, 2019 1221 1230 1214 1220 52,296 -1.20(-0.10%)
Nov 18, 2019 1219 1226 1207 1221 60,458 +6.20(+0.51%)
Nov 15, 2019 1225 1235 1202 1215 75,280 -0.20(-0.02%)
Nov 14, 2019 1222 1239 1210 1215 62,722 -9.50(-0.78%)
Nov 13, 2019 1197 1230 1184 1224 137,933 +27.60(+2.31%)
Nov 12, 2019 1210 1219 1187 1197 56,096 -12.50(-1.03%)
Nov 11, 2019 1192 1211 1182 1209 74,035 +5.00(+0.42%)
Nov 08, 2019 1230 1230 1195 1204 90,690 -32.00(-2.59%)
Nov 07, 2019 1210 1244 1207 1236 109,216 +26.60(+2.20%)
Nov 06, 2019 1229 1229 1198 1210 85,432 -11.80(-0.97%)
Nov 05, 2019 1230 1233 1198 1222 111,548 +2.20(+0.18%)
Nov 04, 2019 1210 1219 1192 1219 104,446 +23.10(+1.93%)
Nov 01, 2019 1230 1230 1192 1196 63,550 -24.40(-2.00%)
Oct 31, 2019 1227 1236 1198 1221 105,952 -5.80(-0.47%)
Oct 30, 2019 1202 1226 1192 1226 91,041 +16.40(+1.36%)
Oct 29, 2019 1205 1211 1182 1210 82,043 -3.40(-0.28%)
Oct 28, 2019 1216 1230 1204 1213 68,176 +4.40(+0.36%)
Oct 25, 2019 1199 1220 1186 1209 101,900 +6.70(+0.56%)
Oct 24, 2019 1147 1209 1142 1202 170,603 +78.00(+6.94%)
Oct 23, 2019 1095 1127 1093 1124 162,104 +40.50(+3.74%)
Oct 22, 2019 1192 1214 1079 1084 272,616 -81.80(-7.02%)
Oct 21, 2019 1143 1168 1141 1166 114,314 +27.40(+2.41%)
Oct 18, 2019 1149 1154 1122 1138 80,730 -10.80(-0.94%)
Oct 17, 2019 1164 1168 1130 1149 112,662 +11.60(+1.02%)
Oct 16, 2019 1164 1164 1125 1137 129,985 -25.50(-2.19%)
Oct 15, 2019 1140 1174 1136 1163 145,272 +34.10(+3.02%)
Oct 14, 2019 1137 1158 1126 1129 61,014 +1.60(+0.14%)
Oct 11, 2019 1140 1159 1124 1127 133,060 +0.70(+0.06%)
Oct 10, 2019 1105 1137 1102 1126 74,488 +17.80(+1.61%)
Oct 09, 2019 1099 1113 1085 1109 100,939 +12.90(+1.18%)
Oct 08, 2019 1129 1136 1093 1096 94,578 -46.70(-4.09%)
Oct 07, 2019 1141 1149 1124 1142 62,386 +1.80(+0.16%)
Oct 04, 2019 1122 1141 1118 1141 57,250 +11.60(+1.03%)
Oct 03, 2019 1092 1131 1078 1129 116,509 +25.20(+2.28%)
Oct 02, 2019 1106 1112 1084 1104 78,055 -8.30(-0.75%)
Oct 01, 2019 1108 1117 1088 1112 52,374 +4.60(+0.42%)
Sep 30, 2019 1078 1110 1063 1108 135,064 +45.50(+4.28%)
Sep 27, 2019 1138 1156 1040 1062 262,280 -74.50(-6.55%)
Sep 26, 2019 1124 1138 1121 1137 169,664 +15.80(+1.41%)
Sep 25, 2019 1112 1126 1106 1121 95,691 +5.30(+0.48%)
Sep 24, 2019 1132 1138 1090 1116 189,930 -14.50(-1.28%)
Sep 23, 2019 1124 1130 1106 1130 110,126 +16.10(+1.45%)
Sep 20, 2019 1136 1143 1107 1114 119,460 -17.20(-1.52%)
Sep 19, 2019 1116 1138 1102 1131 99,020 +22.30(+2.01%)
Sep 18, 2019 1105 1114 1093 1109 101,749 +1.80(+0.16%)
Sep 17, 2019 1099 1108 1091 1107 72,289 +5.90(+0.54%)
Sep 16, 2019 1096 1112 1089 1101 59,814 -3.50(-0.32%)
Sep 13, 2019 1100 1110 1090 1105 62,460 +15.90(+1.46%)
Sep 12, 2019 1074 1100 1071 1089 86,495 +25.60(+2.41%)
Sep 11, 2019 1065 1073 1052 1063 91,205 +3.70(+0.35%)
Sep 10, 2019 1112 1118 1048 1059 154,029 -60.60(-5.41%)
Sep 09, 2019 1120 1137 1113 1120 89,131 -12.00(-1.06%)
Sep 06, 2019 1133 1142 1120 1132 77,030 +4.30(+0.38%)
Sep 05, 2019 1095 1128 1072 1128 125,539 +39.30(+3.61%)
Sep 04, 2019 1101 1106 1074 1088 97,684 -1.60(-0.15%)
Sep 03, 2019 1099 1123 1086 1090 154,617 -44.00(-3.88%)
Aug 30, 2019 1139 1159 1126 1134 171,080 -0.90(-0.08%)
Aug 29, 2019 1123 1138 1104 1135 151,347 +24.30(+2.19%)
Aug 28, 2019 1090 1125 1081 1111 159,556 +26.40(+2.43%)
Aug 27, 2019 1073 1089 1068 1084 104,462 +19.90(+1.87%)
Aug 26, 2019 1057 1069 1054 1064 84,687 +14.90(+1.42%)
Aug 23, 2019 1070 1077 1046 1049 77,830 -17.20(-1.61%)
Aug 22, 2019 1080 1081 1045 1067 107,117 -13.80(-1.28%)
Aug 21, 2019 1074 1083 1069 1080 74,050 +10.40(+0.97%)
Aug 20, 2019 1058 1075 1050 1070 100,662 +17.50(+1.66%)
Aug 19, 2019 1064 1072 1052 1052 75,292 +6.50(+0.62%)
Aug 16, 2019 1038 1052 1031 1046 93,930 +16.00(+1.55%)
Aug 15, 2019 1027 1050 1023 1030 91,763 +13.30(+1.31%)
Aug 14, 2019 1035 1044 1008 1017 120,487 -39.90(-3.78%)
Aug 13, 2019 1019 1074 1011 1057 121,518 +32.40(+3.16%)
Aug 12, 2019 1030 1038 1023 1024 40,525 -14.20(-1.37%)
Aug 09, 2019 1040 1048 1031 1038 66,630 -3.80(-0.36%)
Aug 08, 2019 1034 1051 1030 1042 130,651 +21.20(+2.08%)
Aug 07, 2019 998.10 1027 985.40 1021 86,715 +16.30(+1.62%)
Aug 06, 2019 998.20 1010 996.12 1005 111,374 +14.40(+1.45%)
Aug 05, 2019 990.00 1005 975.00 990.30 246,787 -41.40(-4.01%)
Aug 02, 2019 1024 1049 1010 1032 118,530 -6.80(-0.65%)
Aug 01, 2019 1047 1080 1033 1038 158,175 -4.60(-0.44%)
Jul 31, 2019 1050 1057 1030 1043 95,623 -6.30(-0.60%)
Jul 30, 2019 1040 1053 1034 1049 66,375 -0.60(-0.06%)
Jul 29, 2019 1045 1052 1038 1050 118,776 +0.00(+0.00%)
Jul 26, 2019 1070 1075 1047 1050 146,050 -29.30(-2.71%)
Jul 25, 2019 1062 1080 1047 1079 247,312 +7.90(+0.74%)
Jul 24, 2019 1059 1089 1057 1071 162,232 -1.80(-0.17%)
Jul 23, 2019 1050 1099 1045 1073 395,864 +90.30(+9.19%)
Jul 22, 2019 975.60 984.00 968.80 982.90 126,261 +12.90(+1.33%)
Jul 19, 2019 978.40 988.70 969.90 970.00 101,050 +2.60(+0.27%)
Jul 18, 2019 958.00 974.10 948.85 967.40 72,803 +8.70(+0.91%)
Jul 17, 2019 968.50 969.30 957.70 958.70 62,797 -5.40(-0.56%)
Jul 16, 2019 949.60 980.85 945.99 964.10 97,701 +15.30(+1.61%)
Jul 15, 2019 947.30 978.00 944.80 948.80 106,957 +20.60(+2.22%)
Jul 12, 2019 927.00 946.00 919.80 928.20 125,320 +7.90(+0.86%)
Jul 11, 2019 909.80 921.60 898.80 920.30 74,059 +15.00(+1.66%)
Jul 10, 2019 933.00 937.45 902.70 905.30 93,838 -27.70(-2.97%)
Jul 09, 2019 908.50 933.30 904.20 933.00 130,311 +23.10(+2.54%)
Jul 08, 2019 954.30 954.80 907.95 909.90 176,935 -48.90(-5.10%)
Jul 05, 2019 970.80 973.10 956.20 958.80 84,270 -12.00(-1.24%)
Jul 03, 2019 978.60 979.70 962.00 970.80 47,250 -8.40(-0.86%)
Jul 02, 2019 982.70 989.60 967.30 979.20 161,067 -5.00(-0.51%)
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.