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

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

84.17 +0.19 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2010 230.28 231.88 226.79 228.74 242,665 +0.89(+0.39%)
Sep 29, 2010 224.68 228.20 222.06 227.85 204,782 +4.67(+2.09%)
Sep 28, 2010 219.69 223.86 218.52 223.18 324,351 +3.61(+1.64%)
Sep 27, 2010 233.31 234.41 219.29 219.57 441,447 -12.82(-5.52%)
Sep 24, 2010 222.10 234.41 217.20 232.39 1,163,951 -33.15(-12.48%)
Sep 23, 2010 260.87 272.59 260.87 265.54 276,883 +3.77(+1.44%)
Sep 22, 2010 260.90 262.26 259.28 261.76 69,414 +2.02(+0.78%)
Sep 21, 2010 256.94 260.62 254.31 259.75 146,619 +2.46(+0.96%)
Sep 20, 2010 250.56 257.33 249.25 257.29 128,459 +8.77(+3.53%)
Sep 17, 2010 248.52 250.14 244.77 248.52 252,529 +5.11(+2.10%)
Sep 15, 2010 237.01 244.75 236.99 243.41 73,062 +3.98(+1.66%)
Sep 14, 2010 239.10 240.78 236.24 239.43 59,062 +0.33(+0.14%)
Sep 13, 2010 240.20 240.90 236.99 239.10 147,681 -0.05(-0.02%)
Sep 10, 2010 240.03 241.56 236.68 239.14 80,379 +0.82(+0.34%)
Sep 09, 2010 241.79 242.35 237.29 238.32 88,399 -2.65(-1.10%)
Sep 08, 2010 239.92 241.18 238.56 240.97 49,381 +3.14(+1.32%)
Sep 07, 2010 241.07 242.33 237.81 237.83 74,525 -3.61(-1.50%)
Sep 03, 2010 238.89 245.19 237.50 241.44 134,327 +5.86(+2.49%)
Sep 02, 2010 233.68 235.98 233.68 235.58 175,492 +0.98(+0.42%)
Sep 01, 2010 234.20 235.98 232.77 234.60 108,235 +3.94(+1.71%)
Aug 31, 2010 230.66 234.83 229.84 230.66 152 -3.73(-1.59%)
Aug 30, 2010 236.12 238.84 234.25 234.38 78,734 -1.71(-0.72%)
Aug 27, 2010 236.10 238.49 233.77 236.10 153,317 -1.76(-0.74%)
Aug 26, 2010 237.18 240.01 235.58 237.85 141,117 -0.66(-0.28%)
Aug 25, 2010 234.81 241.25 234.10 238.51 122,387 +2.23(+0.94%)
Aug 24, 2010 232.46 237.48 232.18 236.28 73,004 -0.09(-0.04%)
Aug 23, 2010 237.39 238.44 236.05 236.38 78,723 -0.16(-0.07%)
Aug 20, 2010 230.17 237.15 229.46 236.54 93,229 +6.38(+2.77%)
Aug 19, 2010 227.38 230.71 226.79 230.17 87,623 +3.07(+1.35%)
Aug 18, 2010 224.40 227.99 224.09 227.09 70,247 +0.56(+0.25%)
Aug 17, 2010 227.09 228.38 225.36 226.53 55,279 +1.31(+0.58%)
Aug 16, 2010 222.03 225.88 220.95 225.22 52,546 +0.84(+0.38%)
Aug 13, 2010 224.38 225.80 222.76 224.38 51,767 -0.87(-0.38%)
Aug 12, 2010 224.80 226.86 224.24 225.24 84,466 -2.72(-1.19%)
Aug 11, 2010 228.92 229.79 226.79 227.96 65,601 -4.20(-1.81%)
Aug 10, 2010 232.04 234.81 229.75 232.16 99,789 -4.08(-1.73%)
Aug 09, 2010 235.25 237.78 233.89 236.24 85,197 -0.21(-0.09%)
Aug 06, 2010 236.45 236.66 230.19 236.45 145,667 +3.38(+1.45%)
Aug 05, 2010 230.56 234.38 230.28 233.07 110,674 +1.92(+0.83%)
Aug 04, 2010 228.78 231.46 228.43 231.15 65,513 +0.94(+0.41%)
Aug 03, 2010 230.26 231.95 228.06 230.21 48,526 -0.84(-0.37%)
Aug 02, 2010 233.24 233.94 228.83 231.06 90,012 +1.80(+0.79%)
Jul 30, 2010 229.25 229.67 220.39 229.25 82,772 +4.99(+2.23%)
Jul 29, 2010 227.19 231.50 222.81 224.26 109,268 +0.94(+0.42%)
Jul 28, 2010 226.84 226.84 222.64 223.32 63,534 -2.37(-1.05%)
Jul 27, 2010 228.92 228.92 223.29 225.69 52,460 -0.75(-0.33%)
Jul 26, 2010 229.84 233.66 223.23 226.44 111,091 -3.14(-1.37%)
Jul 23, 2010 218.14 231.38 218.05 229.58 173,514 +5.60(+2.50%)
Jul 22, 2010 222.99 225.57 221.91 223.98 111,577 +1.24(+0.56%)
Jul 21, 2010 226.67 230.63 221.75 222.74 149,053 -5.84(-2.55%)
Jul 20, 2010 220.93 228.62 220.34 228.57 168,912 +1.69(+0.74%)
Jul 19, 2010 223.88 227.45 219.29 226.88 305,803 -1.99(-0.87%)
Jul 16, 2010 228.88 232.16 228.69 228.88 161,100 -0.96(-0.42%)
Jul 15, 2010 233.26 233.26 227.56 229.84 137,610 -3.77(-1.62%)
Jul 14, 2010 233.31 237.20 233.17 233.61 110,829 +0.12(+0.05%)
Jul 13, 2010 235.25 237.18 232.02 233.49 83,225 +0.82(+0.35%)
Jul 12, 2010 238.60 240.13 231.78 232.67 81,179 -5.30(-2.23%)
Jul 09, 2010 237.97 239.10 231.43 237.97 101,953 +6.54(+2.83%)
Jul 08, 2010 225.76 231.46 225.74 231.43 89,082 +5.72(+2.53%)
Jul 07, 2010 219.88 225.88 217.44 225.71 182,406 +7.99(+3.67%)
Jul 06, 2010 220.23 221.64 215.35 217.72 59,243 +2.27(+1.06%)
Jul 02, 2010 215.44 216.78 213.55 215.44 60,045 -1.06(-0.49%)
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.