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 (%)
May 30, 2008 164.09 165.24 153.30 154.12 1,302,335 -8.93(-5.48%)
May 29, 2008 178.15 178.15 161.27 163.06 758,878 -14.93(-8.39%)
May 28, 2008 178.48 178.85 175.68 177.99 67,805 -0.94(-0.52%)
May 27, 2008 176.77 179.30 173.70 178.92 133,897 +2.65(+1.50%)
May 26, 2008 178.34 180.66 171.42 176.28 0 +0.00(+0.00%)
May 23, 2008 178.34 180.66 171.42 176.28 106,243 -0.82(-0.46%)
May 22, 2008 178.81 178.81 174.31 177.10 85,013 -1.59(-0.89%)
May 21, 2008 176.81 182.84 175.99 178.69 195,237 +0.47(+0.26%)
May 20, 2008 189.89 189.89 177.78 178.22 328,105 -8.39(-4.50%)
May 19, 2008 189.10 191.25 186.28 186.61 187,524 -1.10(-0.59%)
May 16, 2008 182.42 189.82 182.11 187.71 252,143 +5.65(+3.10%)
May 15, 2008 182.84 182.84 178.20 182.06 135,759 -0.82(-0.45%)
May 14, 2008 171.63 183.64 169.83 182.89 406,962 +12.21(+7.16%)
May 13, 2008 165.26 171.24 163.62 170.67 294,205 +5.37(+3.25%)
May 12, 2008 168.80 168.80 163.85 165.31 259,992 -3.61(-2.14%)
May 09, 2008 172.55 173.28 167.84 168.91 92,280 -6.99(-3.97%)
May 08, 2008 169.22 176.28 169.22 175.90 180,153 +3.16(+1.83%)
May 07, 2008 174.42 174.42 170.11 172.74 216,307 -1.64(-0.94%)
May 06, 2008 179.79 179.79 173.49 174.38 283,206 -4.92(-2.75%)
May 05, 2008 175.41 179.98 175.41 179.30 127,159 +1.78(+1.00%)
May 02, 2008 178.50 181.67 176.11 177.52 136,079 -0.73(-0.41%)
May 01, 2008 176.37 181.67 175.95 178.24 231,164 +2.30(+1.31%)
Apr 30, 2008 172.64 177.96 172.64 175.95 203,536 +0.96(+0.55%)
Apr 29, 2008 172.01 175.22 170.53 174.99 146,998 +3.16(+1.84%)
Apr 28, 2008 174.35 175.27 171.38 171.82 274,841 -1.66(-0.96%)
Apr 25, 2008 175.20 175.20 170.51 173.49 171,423 +1.08(+0.63%)
Apr 24, 2008 169.66 174.54 166.45 172.41 195,540 +4.01(+2.38%)
Apr 23, 2008 168.73 169.85 164.09 168.40 159,332 +1.69(+1.01%)
Apr 22, 2008 164.51 168.73 164.39 166.71 219,217 +2.06(+1.25%)
Apr 21, 2008 163.12 165.28 161.51 164.65 192,108 +1.74(+1.06%)
Apr 18, 2008 164.60 166.66 162.52 162.91 279,185 -0.70(-0.43%)
Apr 17, 2008 160.66 164.77 159.66 163.62 360,250 +4.92(+3.10%)
Apr 16, 2008 149.29 161.69 142.99 158.69 695,253 +7.90(+5.24%)
Apr 15, 2008 149.06 151.76 145.78 150.79 227,125 +1.59(+1.07%)
Apr 14, 2008 156.66 156.66 146.50 149.20 266,040 -4.59(-2.99%)
Apr 11, 2008 162.33 162.54 152.37 153.80 244,780 -8.63(-5.31%)
Apr 10, 2008 159.40 163.88 154.78 162.42 229,424 +3.16(+1.99%)
Apr 09, 2008 167.04 167.04 157.83 159.26 219,254 -6.03(-3.65%)
Apr 08, 2008 163.85 165.28 159.42 165.28 176,838 +0.14(+0.09%)
Apr 07, 2008 170.88 170.88 163.29 165.14 167,708 -4.24(-2.50%)
Apr 04, 2008 161.16 171.09 158.48 169.38 415,686 +9.47(+5.92%)
Apr 03, 2008 158.69 160.19 156.37 159.91 348,191 +1.22(+0.77%)
Apr 02, 2008 163.99 165.96 157.12 158.69 221,753 -6.07(-3.68%)
Apr 01, 2008 154.83 168.94 153.51 164.77 354,744 +12.73(+8.37%)
Mar 31, 2008 152.65 154.69 150.35 152.04 173,482 -0.61(-0.40%)
Mar 28, 2008 153.44 156.05 151.47 152.65 226,595 -1.01(-0.66%)
Mar 27, 2008 158.53 160.57 153.56 153.66 171,313 -3.77(-2.40%)
Mar 26, 2008 154.71 159.84 153.30 157.43 130,626 +1.20(+0.77%)
Mar 25, 2008 154.43 163.99 151.54 156.23 373,360 +1.81(+1.17%)
Mar 24, 2008 146.50 155.98 146.50 154.43 315,161 +9.56(+6.60%)
Mar 21, 2008 142.29 146.04 140.88 144.87 478,690 +0.00(+0.00%)
Mar 20, 2008 142.29 146.04 140.88 144.87 478,690 +1.31(+0.91%)
Mar 19, 2008 150.35 152.37 142.54 143.55 334,437 -6.52(-4.34%)
Mar 18, 2008 143.13 152.13 143.13 150.07 319,738 +7.78(+5.47%)
Mar 17, 2008 140.90 143.22 131.64 142.29 481,092 -3.40(-2.33%)
Mar 14, 2008 144.19 148.87 141.65 145.69 191,114 +1.08(+0.75%)
Mar 13, 2008 141.14 145.33 135.98 144.61 237,021 -0.70(-0.48%)
Mar 12, 2008 150.23 150.23 143.48 145.31 258,731 -3.73(-2.50%)
Mar 11, 2008 133.61 149.97 133.61 149.04 250,753 +17.77(+13.54%)
Mar 10, 2008 132.51 134.36 130.14 131.27 272,031 -2.16(-1.62%)
Mar 07, 2008 138.30 141.51 133.31 133.43 200,231 -6.61(-4.72%)
Mar 06, 2008 143.22 145.99 139.47 140.04 183,158 -3.49(-2.43%)
Mar 05, 2008 147.28 150.96 142.80 143.53 248,033 -2.56(-1.75%)
Mar 04, 2008 150.56 150.56 139.99 146.08 225,440 -4.15(-2.76%)
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.