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, 2014 256.59 259.13 252.79 258.93 55,507 +3.12(+1.22%)
Jun 27, 2014 254.45 258.25 252.69 255.81 32,254 +1.36(+0.54%)
Jun 26, 2014 256.59 258.44 250.26 254.45 82,223 -1.46(-0.57%)
Jun 25, 2014 254.35 257.18 250.45 255.91 43,221 -0.29(-0.11%)
Jun 24, 2014 257.86 262.73 255.72 256.20 66,640 -3.80(-1.46%)
Jun 23, 2014 253.18 260.49 246.85 260.00 79,364 +7.02(+2.77%)
Jun 20, 2014 250.84 254.94 249.38 252.99 79,407 +4.09(+1.64%)
Jun 19, 2014 255.91 257.47 242.66 248.89 144,636 -7.31(-2.85%)
Jun 18, 2014 255.62 257.27 252.79 256.20 34,876 +0.49(+0.19%)
Jun 17, 2014 256.20 260.49 253.96 255.72 47,841 -1.27(-0.49%)
Jun 16, 2014 258.05 259.13 254.55 256.98 40,238 +0.00(+0.00%)
Jun 13, 2014 258.44 259.52 255.33 256.98 42,646 -0.29(-0.11%)
Jun 12, 2014 258.25 258.64 254.94 257.27 45,250 -0.97(-0.38%)
Jun 11, 2014 262.34 262.34 253.96 258.25 66,561 -5.07(-1.92%)
Jun 10, 2014 256.20 267.21 253.28 263.32 88,180 +7.89(+3.09%)
Jun 06, 2014 256.01 258.74 251.33 255.42 79,562 -0.49(-0.19%)
Jun 05, 2014 252.50 258.54 250.06 255.91 60,231 +5.46(+2.18%)
Jun 04, 2014 248.70 250.84 245.19 250.45 45,630 -0.59(-0.23%)
Jun 03, 2014 260.30 261.76 250.26 251.04 70,308 -9.65(-3.70%)
Jun 02, 2014 254.06 261.76 252.79 260.69 91,316 +9.06(+3.60%)
May 30, 2014 252.31 257.76 250.26 251.62 97,502 -0.97(-0.39%)
May 29, 2014 249.97 253.08 248.11 252.60 74,724 +3.61(+1.45%)
May 28, 2014 255.13 257.76 248.80 248.99 119,754 -6.24(-2.44%)
May 27, 2014 252.99 256.20 250.84 255.23 92,760 +3.80(+1.51%)
May 23, 2014 246.16 251.43 251.43 251.43 73,338 +6.48(+2.65%)
May 22, 2014 247.24 250.55 243.65 244.95 56,703 -2.88(-1.16%)
May 21, 2014 244.22 248.60 243.34 247.82 71,197 +4.38(+1.80%)
May 20, 2014 239.44 244.90 237.88 243.44 90,315 +3.22(+1.34%)
May 19, 2014 231.94 240.71 231.94 240.22 66,945 +6.63(+2.84%)
May 16, 2014 231.55 234.08 228.72 233.59 89,309 +1.36(+0.59%)
May 15, 2014 235.84 236.86 229.70 232.23 115,388 -4.78(-2.02%)
May 14, 2014 235.93 238.66 232.72 237.00 90,797 +1.75(+0.75%)
May 13, 2014 232.52 236.62 232.52 235.25 119,108 +0.58(+0.25%)
May 12, 2014 230.18 235.74 228.63 234.67 109,549 +5.46(+2.38%)
May 09, 2014 228.33 230.57 223.65 229.21 88,788 +4.19(+1.86%)
May 08, 2014 225.12 229.99 223.85 225.02 60,410 +2.05(+0.92%)
May 07, 2014 232.03 235.44 219.07 222.97 237,201 -9.84(-4.23%)
May 06, 2014 234.08 242.46 231.74 232.81 80,992 -0.88(-0.38%)
May 05, 2014 238.95 240.90 230.47 233.69 128,112 -14.81(-5.96%)
May 02, 2014 231.94 255.13 231.45 248.50 165,297 +16.08(+6.92%)
May 01, 2014 236.42 240.32 232.13 232.42 82,056 -3.41(-1.45%)
Apr 30, 2014 233.50 237.03 231.74 235.84 102,122 +1.75(+0.75%)
Apr 29, 2014 232.13 245.48 231.94 234.08 176,175 +2.53(+1.09%)
Apr 28, 2014 232.03 235.74 220.83 231.55 611,514 -21.63(-8.55%)
Apr 25, 2014 258.54 261.17 252.79 253.18 196,115 -6.14(-2.37%)
Apr 24, 2014 261.86 262.05 256.79 259.32 124,874 -0.97(-0.37%)
Apr 23, 2014 258.83 260.88 255.23 260.30 163,610 +1.46(+0.56%)
Apr 22, 2014 259.42 261.07 253.18 258.83 270,969 -2.24(-0.86%)
Apr 21, 2014 258.54 263.90 258.54 261.07 171,081 +2.73(+1.06%)
Apr 17, 2014 260.49 258.35 258.35 258.35 76,734 -2.92(-1.12%)
Apr 16, 2014 250.26 261.37 250.26 261.27 130,764 +13.55(+5.47%)
Apr 15, 2014 254.64 255.81 241.78 247.72 180,088 -6.92(-2.72%)
Apr 14, 2014 257.86 259.81 251.91 254.64 164,160 -2.24(-0.87%)
Apr 11, 2014 257.96 261.95 254.84 256.88 194,005 -3.80(-1.46%)
Apr 10, 2014 270.43 272.87 259.61 260.69 100,433 -9.06(-3.36%)
Apr 09, 2014 268.29 271.31 263.32 269.75 89,507 +2.73(+1.02%)
Apr 08, 2014 259.22 267.80 257.47 267.02 67,644 +8.19(+3.16%)
Apr 07, 2014 265.75 267.51 254.35 258.83 109,704 -8.77(-3.28%)
Apr 04, 2014 268.68 272.09 262.73 267.61 77,875 +1.75(+0.66%)
Apr 03, 2014 280.08 282.32 259.03 265.85 169,283 -16.08(-5.70%)
Apr 02, 2014 287.00 289.43 279.79 281.93 97,483 -5.07(-1.77%)
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.