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 (%)
Jan 31, 2007 85.79 86.59 83.36 83.75 152,980 -3.33(-3.82%)
Jan 30, 2007 86.66 88.65 85.79 87.08 88,136 +0.56(+0.65%)
Jan 29, 2007 84.39 88.65 82.23 86.52 187,279 +3.89(+4.71%)
Jan 26, 2007 84.39 84.39 82.09 82.63 57,719 -1.76(-2.08%)
Jan 25, 2007 82.98 84.50 82.30 84.39 104,603 +1.10(+1.32%)
Jan 24, 2007 77.71 83.89 77.71 83.29 61,260 +1.59(+1.95%)
Jan 23, 2007 82.00 82.00 80.54 81.69 69,707 -0.30(-0.37%)
Jan 22, 2007 78.74 84.20 77.92 82.00 253,659 +4.43(+5.71%)
Jan 19, 2007 83.22 85.23 76.89 77.57 372,255 -5.65(-6.79%)
Jan 18, 2007 83.68 85.54 80.99 83.22 122,350 -0.14(-0.17%)
Jan 17, 2007 82.32 83.72 79.93 83.36 147,861 +0.54(+0.65%)
Jan 16, 2007 89.54 92.87 82.07 82.82 244,743 -4.85(-5.53%)
Jan 12, 2007 87.90 89.78 86.29 87.67 161,171 +0.35(+0.40%)
Jan 11, 2007 84.32 88.44 84.01 87.32 154,388 +3.56(+4.25%)
Jan 10, 2007 79.28 84.32 79.28 83.75 111,727 +4.06(+5.09%)
Jan 09, 2007 81.71 82.16 78.76 79.70 106,480 -1.31(-1.62%)
Jan 08, 2007 80.00 81.90 80.00 81.01 30,971 +1.17(+1.47%)
Jan 05, 2007 81.22 81.95 79.70 79.84 52,131 -1.15(-1.42%)
Jan 04, 2007 82.75 83.33 79.72 80.99 96,284 -1.50(-1.82%)
Jan 03, 2007 78.76 83.57 78.64 82.49 171,410 +3.87(+4.92%)
Dec 29, 2006 80.43 81.08 78.29 78.62 96,284 -1.59(-1.99%)
Dec 28, 2006 80.28 82.04 78.76 80.21 190,863 +0.02(+0.03%)
Dec 27, 2006 79.93 81.11 79.11 80.19 61,473 +0.49(+0.62%)
Dec 26, 2006 77.47 80.45 77.47 79.70 70,176 +2.34(+3.03%)
Dec 22, 2006 79.09 79.49 77.35 77.35 56,183 -1.48(-1.87%)
Dec 21, 2006 80.52 82.09 78.39 78.83 68,299 -1.78(-2.21%)
Dec 20, 2006 81.83 82.98 80.52 80.61 83,486 -1.22(-1.49%)
Dec 19, 2006 82.89 85.70 81.13 81.83 167,741 -1.38(-1.66%)
Dec 18, 2006 84.39 86.50 82.42 83.22 163,475 +1.29(+1.57%)
Dec 15, 2006 84.27 84.41 81.36 81.93 51,022 -1.57(-1.88%)
Dec 14, 2006 83.22 84.86 82.63 83.50 50,168 +0.73(+0.88%)
Dec 13, 2006 84.08 84.08 81.04 82.77 59,468 -0.56(-0.68%)
Dec 12, 2006 88.33 88.98 82.77 83.33 189,711 -2.91(-3.37%)
Dec 11, 2006 84.50 88.04 84.04 86.24 205,367 +2.53(+3.02%)
Dec 08, 2006 83.33 84.81 83.33 83.71 37,413 +0.76(+0.92%)
Dec 07, 2006 83.26 84.95 82.07 82.95 76,063 -0.29(-0.35%)
Dec 06, 2006 84.29 84.29 81.46 83.24 74,911 +0.02(+0.03%)
Dec 05, 2006 80.40 84.29 80.40 83.22 150,378 +3.40(+4.26%)
Dec 04, 2006 77.94 81.20 77.82 79.82 135,575 +3.16(+4.13%)
Dec 01, 2006 75.71 76.89 75.01 76.65 73,461 +1.85(+2.48%)
Nov 30, 2006 76.42 77.24 73.25 74.80 52,515 -1.15(-1.51%)
Nov 29, 2006 70.86 76.60 70.86 75.95 197,006 +5.70(+8.11%)
Nov 28, 2006 73.14 73.28 69.85 70.25 146,112 -3.59(-4.86%)
Nov 27, 2006 77.35 77.71 73.49 73.84 101,020 -3.75(-4.83%)
Nov 24, 2006 78.29 80.14 77.35 77.59 49,742 -1.92(-2.42%)
Nov 22, 2006 78.78 80.52 77.94 79.51 64,844 +1.80(+2.32%)
Nov 21, 2006 75.01 79.30 74.47 77.71 95,133 +2.60(+3.46%)
Nov 20, 2006 79.70 79.70 74.31 75.10 149,482 -4.29(-5.40%)
Nov 17, 2006 81.41 81.41 77.94 79.39 142,870 -2.02(-2.48%)
Nov 16, 2006 80.14 83.45 77.21 81.41 268,036 +1.27(+1.58%)
Nov 15, 2006 73.49 82.16 72.88 80.14 349,859 +5.49(+7.35%)
Nov 14, 2006 68.45 74.99 68.45 74.66 292,352 +6.68(+9.83%)
Nov 13, 2006 71.49 71.89 65.99 67.98 169,959 -1.99(-2.85%)
Nov 10, 2006 65.99 72.97 65.89 69.97 386,717 +4.06(+6.15%)
Nov 09, 2006 65.28 67.51 64.81 65.92 226,655 +0.54(+0.82%)
Nov 08, 2006 60.22 65.38 59.73 65.38 184,421 +5.46(+9.12%)
Nov 07, 2006 60.13 60.24 59.54 59.91 12,243 +0.00(+0.00%)
Nov 06, 2006 60.43 60.59 59.82 59.91 11,902 -0.19(-0.31%)
Nov 03, 2006 59.94 60.48 59.49 60.10 51,533 +0.75(+1.26%)
Nov 02, 2006 58.60 59.70 58.60 59.35 18,727 +0.77(+1.32%)
Nov 01, 2006 58.60 59.75 58.32 58.58 162,195 +2.09(+3.69%)
Oct 31, 2006 58.04 58.51 56.26 56.49 91,421 -1.71(-2.94%)
Oct 30, 2006 58.32 58.60 56.91 58.20 18,898 +0.19(+0.32%)
Oct 27, 2006 58.23 59.68 57.78 58.02 39,759 -0.21(-0.36%)
Oct 26, 2006 58.44 58.91 57.85 58.23 53,496 -0.09(-0.16%)
Oct 25, 2006 58.04 58.48 56.28 58.32 117,700 +0.54(+0.93%)
Oct 24, 2006 55.93 58.13 55.77 57.78 91,250 +1.85(+3.31%)
Oct 23, 2006 57.43 57.52 55.91 55.93 40,996 -1.50(-2.61%)
Oct 20, 2006 55.09 57.52 54.69 57.43 84,937 +2.34(+4.26%)
Oct 19, 2006 58.81 58.95 54.15 55.09 148,330 -5.46(-9.02%)
Oct 18, 2006 60.90 61.44 60.03 60.55 60,705 -0.16(-0.27%)
Oct 17, 2006 64.46 66.57 58.60 60.71 177,553 -1.22(-1.97%)
Oct 16, 2006 62.77 63.48 60.95 61.93 65,014 -0.84(-1.34%)
Oct 13, 2006 63.29 63.97 62.61 62.77 84,425 -0.05(-0.07%)
Oct 12, 2006 63.29 64.91 62.35 62.82 75,594 -0.70(-1.11%)
Oct 11, 2006 61.53 63.99 60.95 63.52 166,162 +1.17(+1.88%)
Oct 10, 2006 57.78 62.89 57.55 62.35 124,398 +4.92(+8.57%)
Oct 09, 2006 57.45 57.73 56.84 57.43 41,295 -0.02(-0.04%)
Oct 06, 2006 57.43 57.78 57.43 57.45 18,557 +0.00(+0.00%)
Oct 05, 2006 57.43 58.16 57.43 57.45 39,972 +0.94(+1.66%)
Oct 04, 2006 56.26 57.43 56.26 56.52 20,434 +0.26(+0.46%)
Oct 03, 2006 56.73 56.73 56.21 56.26 45,561 -0.66(-1.15%)
Oct 02, 2006 56.61 57.62 56.43 56.91 40,186 +0.19(+0.33%)
Sep 29, 2006 57.08 57.08 53.91 56.73 104,475 +0.02(+0.04%)
Sep 28, 2006 55.86 57.31 55.02 56.70 103,110 +1.45(+2.63%)
Sep 27, 2006 53.07 55.98 53.07 55.25 129,218 +3.21(+6.17%)
Sep 26, 2006 55.65 55.70 51.57 52.04 371,701 -4.17(-7.42%)
Sep 25, 2006 60.08 60.41 55.79 56.21 140,993 -3.80(-6.33%)
Sep 22, 2006 62.19 62.75 59.77 60.01 83,785 -2.84(-4.51%)
Sep 21, 2006 63.29 64.96 62.70 62.84 66,251 -1.03(-1.61%)
Sep 20, 2006 63.29 64.65 62.12 63.88 82,548 +1.64(+2.64%)
Sep 19, 2006 66.22 66.36 62.12 62.24 122,990 -2.93(-4.50%)
Sep 18, 2006 64.79 66.34 62.38 65.17 206,562 +3.28(+5.30%)
Sep 15, 2006 59.45 64.93 59.42 61.88 226,399 +1.85(+3.08%)
Sep 14, 2006 58.48 64.23 57.06 60.03 699,035 +2.20(+3.81%)
Sep 13, 2006 50.61 57.85 49.74 57.83 552,837 +8.39(+16.97%)
Sep 12, 2006 49.06 50.05 48.94 49.44 177,126 +0.49(+1.01%)
Sep 11, 2006 51.05 51.10 48.76 48.94 245,426 -1.80(-3.56%)
Sep 08, 2006 48.94 51.57 48.90 50.75 453,396 +1.80(+3.69%)
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.