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 (%)
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%)
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.