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

86.82 +0.83 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 701.12 711.56 697.34 701.02 92,050 +0.70(+0.10%)
Jun 29, 2017 708.88 720.41 695.25 700.32 124,790 -8.65(-1.22%)
Jun 28, 2017 718.52 718.74 699.23 708.98 105,633 -3.08(-0.43%)
Jun 27, 2017 716.24 744.78 711.66 712.06 101,099 -8.06(-1.12%)
Jun 26, 2017 728.47 749.35 716.58 720.11 88,172 -3.08(-0.43%)
Jun 23, 2017 726.18 734.53 721.21 723.20 55,844 +0.70(+0.10%)
Jun 22, 2017 721.80 724.68 711.06 722.50 129,449 -1.89(-0.26%)
Jun 21, 2017 742.09 743.78 717.43 724.39 115,446 -13.23(-1.79%)
Jun 20, 2017 748.06 758.90 733.04 737.62 135,686 -12.93(-1.72%)
Jun 19, 2017 751.54 762.08 745.97 750.55 115,110 +13.62(+1.85%)
Jun 16, 2017 729.96 743.78 725.19 736.92 85,646 +12.93(+1.79%)
Jun 15, 2017 713.35 725.29 707.48 723.99 118,589 -1.59(-0.22%)
Jun 14, 2017 736.32 758.10 716.04 725.58 100,909 -7.26(-0.99%)
Jun 13, 2017 754.42 772.42 726.08 732.84 271,083 -3.88(-0.53%)
Jun 12, 2017 720.61 757.01 716.04 736.72 268,103 +16.01(+2.22%)
Jun 09, 2017 766.46 779.19 708.78 720.71 270,003 -33.41(-4.43%)
Jun 08, 2017 824.44 826.33 739.21 754.13 290,863 -67.92(-8.26%)
Jun 07, 2017 761.98 827.50 761.68 822.05 279,294 +65.04(+8.59%)
Jun 06, 2017 740.50 766.06 740.10 757.01 126,104 +15.61(+2.11%)
Jun 05, 2017 732.74 742.99 728.37 741.40 97,034 +5.87(+0.80%)
Jun 02, 2017 738.21 744.68 723.20 735.53 105,577 -0.89(-0.12%)
Jun 01, 2017 720.41 738.91 715.04 736.42 129,977 +23.67(+3.32%)
May 31, 2017 696.15 720.71 695.75 712.75 150,345 +10.44(+1.49%)
May 30, 2017 726.18 729.07 698.53 702.31 138,052 -27.95(-3.83%)
May 26, 2017 721.41 732.84 721.41 730.26 92,573 +4.28(+0.59%)
May 25, 2017 736.62 736.62 716.34 725.98 166,863 -2.09(-0.29%)
May 24, 2017 728.47 735.63 721.90 728.07 148,598 +0.00(+0.00%)
May 23, 2017 730.86 732.00 717.26 728.07 201,072 -1.99(-0.27%)
May 22, 2017 711.26 731.85 708.98 730.06 183,058 +17.01(+2.38%)
May 19, 2017 685.90 713.15 684.21 713.05 158,554 +36.40(+5.38%)
May 18, 2017 679.24 680.13 658.95 676.65 217,832 -9.05(-1.32%)
May 17, 2017 737.92 738.41 678.25 685.71 301,230 -68.32(-9.06%)
May 16, 2017 716.04 757.61 711.56 754.03 215,431 +48.83(+6.92%)
May 15, 2017 712.65 716.93 679.44 705.20 125,798 -6.76(-0.95%)
May 12, 2017 690.78 721.01 689.98 711.96 142,750 +22.18(+3.22%)
May 11, 2017 675.16 690.38 669.29 689.78 112,473 +13.72(+2.03%)
May 10, 2017 669.10 688.69 666.81 676.06 89,001 +10.04(+1.51%)
May 09, 2017 668.60 677.25 663.73 666.01 86,334 -1.79(-0.27%)
May 08, 2017 650.20 670.29 650.20 667.80 100,560 +18.20(+2.80%)
May 05, 2017 637.47 652.29 629.02 649.60 86,899 +13.13(+2.06%)
May 04, 2017 636.28 638.07 631.31 636.48 75,806 -0.30(-0.05%)
May 03, 2017 643.14 643.14 635.18 636.77 34,413 -3.18(-0.50%)
May 02, 2017 641.45 653.98 636.88 639.96 128,324 -0.50(-0.08%)
May 01, 2017 644.03 646.62 637.17 640.46 52,098 -1.39(-0.22%)
Apr 28, 2017 650.40 650.40 638.86 641.85 98,030 -4.58(-0.71%)
Apr 27, 2017 648.41 654.18 644.73 646.42 216,313 -3.08(-0.47%)
Apr 26, 2017 669.69 669.69 642.54 649.50 168,771 -15.91(-2.39%)
Apr 25, 2017 627.63 681.38 626.53 665.42 242,212 +40.77(+6.53%)
Apr 24, 2017 625.54 640.16 614.30 624.64 180,922 +0.00(+0.00%)
Apr 21, 2017 618.58 628.72 615.64 624.64 98,638 +7.56(+1.22%)
Apr 20, 2017 623.25 624.14 615.49 617.08 111,666 -3.48(-0.56%)
Apr 19, 2017 599.98 626.83 597.14 620.57 102,269 +20.59(+3.43%)
Apr 18, 2017 598.69 604.06 595.01 599.98 61,716 -0.50(-0.08%)
Apr 17, 2017 592.52 602.86 589.64 600.48 56,179 +9.85(+1.67%)
Apr 13, 2017 590.33 595.11 585.96 590.63 112,793 -0.60(-0.10%)
Apr 12, 2017 595.80 597.29 587.65 591.23 92,407 -2.29(-0.39%)
Apr 11, 2017 596.70 599.28 581.48 593.51 78,952 -4.08(-0.68%)
Apr 10, 2017 609.43 609.43 594.21 597.59 89,144 -9.65(-1.59%)
Apr 07, 2017 610.52 610.92 598.59 607.24 55,590 -3.88(-0.63%)
Apr 06, 2017 603.26 616.19 599.48 611.12 70,501 +7.16(+1.19%)
Apr 05, 2017 607.93 614.70 602.17 603.96 103,048 +0.40(+0.07%)
Apr 04, 2017 604.65 610.32 601.97 603.56 55,174 -2.19(-0.36%)
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.