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 31, 2018 978.60 1012 978.60 994.70 193,758 +18.40(+1.88%)
May 30, 2018 986.70 1002 971.80 976.30 93,225 -6.40(-0.65%)
May 29, 2018 976.60 997.60 967.00 982.70 181,249 -24.10(-2.39%)
May 25, 2018 1007 1007 1007 0 -36.20(-3.47%)
May 24, 2018 1003 1050 1000 1043 273,572 +29.70(+2.93%)
May 23, 2018 966.00 1021 964.90 1013 217,126 +48.40(+5.02%)
May 22, 2018 960.00 977.80 958.30 964.90 109,688 +5.80(+0.60%)
May 21, 2018 955.00 986.70 954.60 959.10 157,039 +18.70(+1.99%)
May 18, 2018 938.30 946.79 934.40 940.40 81,293 +3.80(+0.41%)
May 17, 2018 928.20 944.50 925.00 936.60 107,091 +4.60(+0.49%)
May 16, 2018 931.60 943.50 926.70 932.00 99,855 -0.10(-0.01%)
May 15, 2018 934.00 938.20 925.10 932.10 60,665 -3.10(-0.33%)
May 14, 2018 935.00 949.20 933.40 935.20 47,855 +2.70(+0.29%)
May 11, 2018 950.00 953.80 923.20 932.50 56,691 -11.50(-1.22%)
May 10, 2018 923.40 950.00 921.70 944.00 119,398 +24.10(+2.62%)
May 09, 2018 923.70 939.00 918.60 919.90 71,342 -2.60(-0.28%)
May 08, 2018 924.70 927.60 908.60 922.50 69,838 +5.80(+0.63%)
May 07, 2018 908.60 929.80 900.00 916.70 88,296 +8.90(+0.98%)
May 04, 2018 915.00 916.80 894.30 907.80 81,384 -7.90(-0.86%)
May 03, 2018 912.00 922.00 882.00 915.70 90,617 +0.60(+0.07%)
May 02, 2018 915.10 938.85 913.60 915.10 85,940 +1.50(+0.16%)
May 01, 2018 902.30 916.30 890.10 913.60 38,942 +15.20(+1.69%)
Apr 30, 2018 906.80 921.70 891.60 898.40 89,405 -2.50(-0.28%)
Apr 27, 2018 904.40 911.45 892.90 900.90 68,190 -2.00(-0.22%)
Apr 26, 2018 902.00 906.10 878.80 902.90 181,555 +18.20(+2.06%)
Apr 25, 2018 890.10 909.90 872.50 884.70 206,093 -18.00(-1.99%)
Apr 24, 2018 940.00 963.90 880.00 902.70 563,827 +34.50(+3.97%)
Apr 23, 2018 912.80 913.47 864.00 868.20 295,833 -42.90(-4.71%)
Apr 20, 2018 918.90 920.00 903.00 911.10 281,866 -5.10(-0.56%)
Apr 19, 2018 942.90 946.80 912.00 916.20 102,026 -20.30(-2.17%)
Apr 18, 2018 927.70 940.40 915.00 936.50 107,403 +12.50(+1.35%)
Apr 17, 2018 916.00 931.60 911.80 924.00 107,653 +9.70(+1.06%)
Apr 16, 2018 924.70 924.70 902.50 914.30 97,991 -8.60(-0.93%)
Apr 13, 2018 945.10 945.50 913.60 922.90 75,770 -18.30(-1.94%)
Apr 12, 2018 957.60 962.80 936.40 941.20 96,951 -13.50(-1.41%)
Apr 11, 2018 948.00 965.50 938.10 954.70 136,928 +0.80(+0.08%)
Apr 10, 2018 943.50 958.00 933.25 953.90 228,581 +37.90(+4.14%)
Apr 09, 2018 899.90 940.80 892.50 916.00 129,244 +28.80(+3.25%)
Apr 06, 2018 875.10 898.80 872.90 887.20 141,878 -2.50(-0.28%)
Apr 05, 2018 884.50 895.25 869.20 889.70 110,396 +12.80(+1.46%)
Apr 04, 2018 831.10 880.40 830.00 876.90 125,069 +12.10(+1.40%)
Apr 03, 2018 864.10 879.20 853.20 864.80 98,750 +4.50(+0.52%)
Apr 02, 2018 877.30 878.70 848.40 860.30 93,752 -16.20(-1.85%)
Mar 29, 2018 876.50 876.50 876.50 0 +14.00(+1.62%)
Mar 28, 2018 878.40 880.95 842.73 862.50 139,391 -14.80(-1.69%)
Mar 27, 2018 930.40 931.70 869.30 877.30 150,828 -40.50(-4.41%)
Mar 26, 2018 920.00 936.60 901.00 917.80 131,193 +18.60(+2.07%)
Mar 23, 2018 910.00 921.60 896.20 899.20 115,773 -12.00(-1.32%)
Mar 22, 2018 938.60 939.50 889.80 911.20 149,453 -47.00(-4.91%)
Mar 21, 2018 965.00 965.80 944.00 958.20 103,882 -12.20(-1.26%)
Mar 20, 2018 920.50 973.50 916.10 970.40 185,983 +43.80(+4.73%)
Mar 19, 2018 901.40 929.00 898.60 926.60 175,587 +21.60(+2.39%)
Mar 16, 2018 925.40 928.60 891.90 905.00 367,120 -32.80(-3.50%)
Mar 15, 2018 925.00 940.30 921.21 937.80 125,359 +19.70(+2.15%)
Mar 14, 2018 925.00 925.00 904.20 918.10 86,796 +4.60(+0.50%)
Mar 13, 2018 952.30 952.30 907.30 913.50 144,550 -34.60(-3.65%)
Mar 12, 2018 936.00 956.70 928.90 948.10 190,375 +13.10(+1.40%)
Mar 09, 2018 930.00 937.40 911.30 935.00 129,228 +4.70(+0.51%)
Mar 08, 2018 915.60 932.80 913.00 930.30 179,225 +19.80(+2.17%)
Mar 07, 2018 914.30 910.50 123,072 +36.00(+4.12%)
Mar 06, 2018 873.00 881.00 865.00 874.50 195,888 +14.00(+1.63%)
Mar 05, 2018 855.40 862.50 844.10 860.50 201,717 +1.30(+0.15%)
Mar 02, 2018 860.00 866.80 843.20 859.20 314,660 -14.30(-1.64%)
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.