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 29, 2015 234.18 235.25 229.31 232.23 127,583 -2.14(-0.91%)
May 28, 2015 231.45 234.86 230.09 234.37 133,667 -0.49(-0.21%)
May 27, 2015 233.69 237.39 232.52 234.86 109,497 +2.44(+1.05%)
May 26, 2015 239.93 241.10 228.38 232.42 101,006 -6.33(-2.65%)
May 22, 2015 237.30 238.76 238.76 238.76 96,005 +2.14(+0.91%)
May 21, 2015 233.98 239.54 232.81 236.62 112,480 +3.02(+1.29%)
May 20, 2015 234.67 236.42 231.74 233.59 57,676 -1.66(-0.70%)
May 19, 2015 238.76 240.90 234.57 235.25 62,700 -2.63(-1.11%)
May 18, 2015 238.27 239.32 234.37 237.88 213,952 -0.68(-0.29%)
May 15, 2015 239.83 241.68 236.71 238.56 45,896 -0.10(-0.04%)
May 14, 2015 237.49 239.44 234.86 238.66 94,979 +0.97(+0.41%)
May 13, 2015 235.74 240.51 235.74 237.69 72,408 +2.53(+1.08%)
May 12, 2015 235.84 239.64 234.67 235.15 99,405 -1.56(-0.66%)
May 11, 2015 241.29 242.17 235.54 236.71 138,628 -4.68(-1.94%)
May 08, 2015 242.66 245.58 240.12 241.39 81,261 +1.07(+0.45%)
May 07, 2015 244.22 244.51 239.73 240.32 119,970 -2.63(-1.08%)
May 06, 2015 243.63 246.07 239.83 242.95 362,768 -0.97(-0.40%)
May 05, 2015 243.14 246.16 241.00 243.92 91,720 -2.92(-1.18%)
May 04, 2015 250.65 251.18 245.19 246.85 158,539 -2.63(-1.05%)
May 01, 2015 250.94 252.89 248.21 249.48 116,107 +0.10(+0.04%)
Apr 30, 2015 253.77 254.16 248.03 249.38 113,256 -4.97(-1.95%)
Apr 29, 2015 260.20 260.20 253.86 254.35 91,712 -7.31(-2.79%)
Apr 28, 2015 260.59 263.80 258.83 261.66 112,926 -0.19(-0.07%)
Apr 27, 2015 259.42 264.83 259.42 261.86 120,524 +3.41(+1.32%)
Apr 24, 2015 259.81 264.00 258.15 258.44 141,412 -1.66(-0.64%)
Apr 23, 2015 254.35 261.17 252.31 260.10 118,349 +5.85(+2.30%)
Apr 22, 2015 248.89 254.74 245.97 254.25 136,089 +7.41(+3.00%)
Apr 21, 2015 253.57 253.57 241.49 246.85 142,374 +6.33(+2.63%)
Apr 20, 2015 233.40 243.92 232.33 240.51 157,197 +7.80(+3.35%)
Apr 17, 2015 229.01 233.79 227.06 232.72 105,124 +0.39(+0.17%)
Apr 16, 2015 233.11 234.86 231.16 232.33 82,666 +1.17(+0.51%)
Apr 15, 2015 233.20 235.64 231.11 231.16 124,061 -2.05(-0.88%)
Apr 14, 2015 238.95 241.10 230.28 233.20 157,343 -4.78(-2.01%)
Apr 13, 2015 234.47 242.07 229.99 237.98 91,018 -0.97(-0.41%)
Apr 10, 2015 249.97 251.23 237.49 238.95 102,016 -12.38(-4.92%)
Apr 09, 2015 249.97 253.28 245.78 251.33 130,025 +0.78(+0.31%)
Apr 08, 2015 241.19 250.75 240.03 250.55 133,117 +10.72(+4.47%)
Apr 07, 2015 237.39 242.37 235.74 239.83 83,270 +3.02(+1.28%)
Apr 06, 2015 235.44 237.88 233.98 236.81 80,441 +2.53(+1.08%)
Apr 02, 2015 226.97 234.28 234.28 234.28 184,684 +8.58(+3.80%)
Apr 01, 2015 216.25 226.87 216.05 225.70 103,122 +9.65(+4.47%)
Mar 31, 2015 222.29 222.48 215.86 216.05 83,259 -5.95(-2.68%)
Mar 30, 2015 217.81 225.12 214.59 222.00 82,293 +5.95(+2.75%)
Mar 27, 2015 215.37 216.93 213.52 216.05 53,457 -0.29(-0.14%)
Mar 26, 2015 213.91 222.00 210.60 216.34 105,279 +2.63(+1.23%)
Mar 25, 2015 212.45 217.22 210.69 213.71 88,421 -0.49(-0.23%)
Mar 24, 2015 214.40 215.76 213.47 214.20 97,020 -0.19(-0.09%)
Mar 23, 2015 208.16 217.22 208.06 214.40 114,544 +5.26(+2.52%)
Mar 20, 2015 202.41 210.11 201.87 209.13 80,756 +6.63(+3.27%)
Mar 19, 2015 203.87 203.87 199.73 202.51 48,895 -2.53(-1.24%)
Mar 18, 2015 208.26 208.94 203.58 205.04 63,517 -3.41(-1.64%)
Mar 17, 2015 204.75 208.45 202.60 208.45 113,968 +4.00(+1.95%)
Mar 16, 2015 200.85 205.62 199.78 204.46 67,186 +4.09(+2.04%)
Mar 13, 2015 200.95 201.43 199.49 200.36 35,832 -0.10(-0.05%)
Mar 12, 2015 200.26 202.41 199.19 200.46 87,380 +0.59(+0.29%)
Mar 11, 2015 199.39 200.36 198.61 199.88 52,776 +0.00(+0.00%)
Mar 10, 2015 198.41 200.26 195.98 199.88 92,151 -0.19(-0.10%)
Mar 09, 2015 198.12 200.36 197.34 200.07 67,608 +2.34(+1.18%)
Mar 06, 2015 201.73 201.73 196.76 197.73 71,930 -3.61(-1.79%)
Mar 05, 2015 195.20 202.46 195.10 201.34 89,712 +6.43(+3.30%)
Mar 04, 2015 191.79 196.37 191.79 194.91 73,424 +3.12(+1.63%)
Mar 03, 2015 188.67 191.98 186.13 191.79 67,034 +0.68(+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.