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

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

83.26 +3.62 (+4.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2007 206.09 209.84 203.19 209.84 179,771 +3.77(+1.83%)
Oct 30, 2007 210.97 213.29 202.44 206.07 281,218 -6.49(-3.05%)
Oct 29, 2007 202.11 216.01 201.97 212.56 359,415 +13.08(+6.56%)
Oct 26, 2007 194.58 203.12 189.92 199.48 258,266 +3.07(+1.56%)
Oct 25, 2007 180.92 198.54 178.17 196.41 518,624 +19.08(+10.76%)
Oct 24, 2007 182.30 183.43 174.26 177.33 253,659 -6.16(-3.36%)
Oct 23, 2007 180.50 183.80 174.14 183.50 196,528 +9.99(+5.76%)
Oct 22, 2007 163.85 173.98 154.97 173.51 238,301 +6.82(+4.09%)
Oct 19, 2007 175.81 179.75 165.56 166.69 187,194 -9.03(-5.14%)
Oct 18, 2007 174.21 177.49 171.21 175.71 138,220 -0.44(-0.25%)
Oct 17, 2007 179.06 180.50 171.84 176.16 364,960 -0.40(-0.23%)
Oct 16, 2007 174.63 177.87 169.27 176.56 379,081 +0.28(+0.16%)
Oct 15, 2007 167.60 176.96 165.07 176.28 758,589 +19.67(+12.56%)
Oct 12, 2007 157.36 157.36 149.15 156.61 348,152 +1.92(+1.24%)
Oct 11, 2007 161.51 163.78 151.22 154.69 334,757 -4.71(-2.96%)
Oct 10, 2007 152.95 160.69 151.08 159.40 202,765 +6.45(+4.21%)
Oct 09, 2007 150.26 153.30 147.56 152.95 157,118 +5.53(+3.75%)
Oct 08, 2007 154.19 155.88 145.64 147.42 187,023 -6.52(-4.23%)
Oct 05, 2007 151.85 154.50 150.84 153.94 167,485 +2.98(+1.97%)
Oct 04, 2007 145.64 151.19 144.30 150.96 163,304 +1.43(+0.96%)
Oct 03, 2007 150.68 151.76 146.74 149.53 111,429 -2.20(-1.45%)
Oct 02, 2007 153.72 153.72 148.54 151.73 187,237 -0.44(-0.29%)
Oct 01, 2007 156.70 156.89 150.63 152.18 274,477 -3.84(-2.46%)
Sep 28, 2007 149.53 156.21 149.53 156.02 328,144 +7.24(+4.87%)
Sep 27, 2007 147.77 151.19 146.34 148.78 158,099 +1.48(+1.00%)
Sep 26, 2007 150.02 150.02 144.75 147.30 238,344 +0.89(+0.61%)
Sep 25, 2007 136.50 147.33 133.38 146.41 331,259 +9.38(+6.84%)
Sep 24, 2007 138.96 141.14 136.54 137.03 404,677 +0.54(+0.39%)
Sep 21, 2007 133.61 137.57 132.56 136.50 170,386 +3.14(+2.36%)
Sep 20, 2007 133.57 135.32 131.27 133.35 95,772 +1.31(+0.99%)
Sep 19, 2007 136.38 136.54 131.27 132.04 126,659 -0.91(-0.69%)
Sep 18, 2007 128.69 133.26 126.23 132.96 115,226 +3.35(+2.59%)
Sep 17, 2007 131.74 132.32 128.93 129.60 67,744 -2.13(-1.62%)
Sep 14, 2007 133.50 133.50 131.27 131.74 88,861 -1.43(-1.07%)
Sep 13, 2007 133.00 135.02 132.04 133.17 126,019 +0.54(+0.41%)
Sep 12, 2007 131.22 136.97 131.22 132.63 149,055 +2.01(+1.54%)
Sep 11, 2007 128.93 130.92 127.66 130.61 82,505 +2.63(+2.05%)
Sep 10, 2007 126.77 129.79 126.58 127.99 85,491 +1.57(+1.24%)
Sep 07, 2007 127.80 127.80 124.38 126.42 59,298 -1.36(-1.06%)
Sep 06, 2007 131.27 131.27 127.21 127.78 74,741 -2.67(-2.05%)
Sep 05, 2007 126.58 131.18 125.29 130.45 92,658 +2.09(+1.63%)
Sep 04, 2007 124.31 129.75 123.14 128.36 125,933 +4.24(+3.42%)
Aug 31, 2007 125.41 125.88 122.67 124.12 52,088 +1.66(+1.36%)
Aug 30, 2007 124.75 124.75 120.72 122.45 54,392 -2.88(-2.30%)
Aug 29, 2007 119.74 127.28 119.74 125.34 111,685 +5.72(+4.78%)
Aug 28, 2007 124.24 124.59 119.24 119.62 86,387 -4.90(-3.93%)
Aug 27, 2007 121.07 125.31 120.20 124.52 81,822 +1.48(+1.20%)
Aug 24, 2007 119.78 123.65 119.78 123.04 45,817 +2.27(+1.88%)
Aug 23, 2007 124.24 126.21 119.01 120.77 79,049 -2.98(-2.41%)
Aug 22, 2007 120.81 124.19 118.03 123.74 96,071 +7.34(+6.30%)
Aug 21, 2007 119.85 120.37 115.35 116.41 79,135 -0.89(-0.76%)
Aug 20, 2007 118.73 121.89 116.31 117.30 89,416 -1.27(-1.07%)
Aug 17, 2007 114.39 119.31 113.20 118.56 168,082 +8.79(+8.01%)
Aug 16, 2007 111.34 113.01 100.54 109.77 301,311 -3.19(-2.82%)
Aug 15, 2007 112.75 117.79 112.26 112.96 128,322 -5.20(-4.40%)
Aug 14, 2007 121.89 122.83 116.74 118.17 70,731 -3.45(-2.83%)
Aug 13, 2007 124.94 125.71 119.55 121.61 96,156 -1.22(-0.99%)
Aug 10, 2007 121.89 126.09 121.89 122.83 110,789 -4.48(-3.52%)
Aug 09, 2007 125.64 131.27 125.17 127.31 145,045 -3.52(-2.69%)
Aug 08, 2007 127.82 132.23 125.64 130.82 149,269 +5.23(+4.16%)
Aug 07, 2007 120.13 127.82 119.85 125.60 162,835 +3.19(+2.60%)
Aug 06, 2007 117.28 123.98 114.39 122.41 188,900 +3.35(+2.82%)
Aug 03, 2007 122.36 125.64 117.95 119.05 104,177 -6.59(-5.24%)
Aug 02, 2007 113.69 126.51 113.69 125.64 240,178 +7.92(+6.73%)
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.