Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Oriental Education & Technology Group ADR (NY: EDU )

78.39 +1.29 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 28, 2018 726.60 742.10 726.60 740.10 116,000 +7.50(+1.02%)
Sep 27, 2018 734.80 742.60 729.30 732.60 77,921 -3.00(-0.41%)
Sep 26, 2018 739.80 746.50 731.90 735.60 71,713 -0.60(-0.08%)
Sep 25, 2018 736.30 746.00 729.80 736.20 38,830 +6.40(+0.88%)
Sep 24, 2018 739.60 749.10 729.10 729.80 70,302 -27.10(-3.58%)
Sep 21, 2018 758.80 785.70 746.80 756.90 262,180 +25.80(+3.53%)
Sep 20, 2018 723.70 775.60 720.60 731.10 221,056 +14.20(+1.98%)
Sep 19, 2018 686.70 719.90 685.40 716.90 391,855 +41.10(+6.08%)
Sep 18, 2018 685.40 694.50 672.30 675.80 307,579 -11.80(-1.72%)
Sep 17, 2018 693.00 703.70 686.90 687.60 113,924 -7.50(-1.08%)
Sep 14, 2018 702.20 719.50 694.70 695.10 245,130 +4.90(+0.71%)
Sep 13, 2018 691.00 718.50 686.80 690.20 322,060 -7.70(-1.10%)
Sep 12, 2018 709.70 711.20 678.70 697.90 279,954 -19.80(-2.76%)
Sep 11, 2018 684.10 718.70 678.50 717.70 183,051 +17.20(+2.46%)
Sep 10, 2018 724.10 724.10 695.70 700.50 198,522 -22.90(-3.17%)
Sep 07, 2018 700.00 729.70 700.00 723.40 194,670 +16.00(+2.26%)
Sep 06, 2018 725.00 739.50 706.10 707.40 208,563 -14.60(-2.02%)
Sep 05, 2018 738.50 746.20 716.00 722.00 227,948 -33.30(-4.41%)
Sep 04, 2018 777.70 779.70 752.20 755.30 200,288 -30.70(-3.91%)
Aug 31, 2018 786.00 786.00 786.00 0 -7.30(-0.92%)
Aug 30, 2018 799.40 811.60 787.80 793.30 119,519 -9.50(-1.18%)
Aug 29, 2018 777.70 817.45 775.05 802.80 220,336 +32.90(+4.27%)
Aug 28, 2018 771.00 780.40 762.00 769.90 214,620 +1.50(+0.20%)
Aug 27, 2018 761.80 770.00 751.30 768.40 268,747 +16.20(+2.15%)
Aug 24, 2018 759.70 766.20 735.10 752.20 366,010 -7.10(-0.94%)
Aug 23, 2018 800.00 800.25 757.70 759.30 404,848 -43.30(-5.39%)
Aug 22, 2018 781.40 803.10 775.00 802.60 271,386 +12.10(+1.53%)
Aug 21, 2018 857.60 860.60 778.40 790.50 594,803 -70.10(-8.15%)
Aug 20, 2018 841.00 866.80 840.00 860.60 166,000 +26.90(+3.23%)
Aug 17, 2018 842.20 847.40 822.10 833.70 109,400 -16.30(-1.92%)
Aug 16, 2018 830.00 852.70 828.90 850.00 128,998 +28.60(+3.48%)
Aug 15, 2018 829.00 837.50 814.60 821.40 146,448 -29.50(-3.47%)
Aug 14, 2018 851.80 854.90 841.10 850.90 114,783 -1.60(-0.19%)
Aug 13, 2018 833.20 866.70 833.20 852.50 143,111 -17.40(-2.00%)
Aug 10, 2018 863.70 876.60 859.90 869.90 120,910 +1.90(+0.22%)
Aug 09, 2018 863.20 877.80 863.20 868.00 119,931 +7.00(+0.81%)
Aug 08, 2018 874.30 879.90 856.70 861.00 76,659 -10.60(-1.22%)
Aug 07, 2018 877.10 887.30 870.50 871.60 147,684 +3.60(+0.41%)
Aug 06, 2018 852.50 873.40 852.50 868.00 137,681 +15.60(+1.83%)
Aug 03, 2018 848.10 865.60 843.80 852.40 175,100 +9.60(+1.14%)
Aug 02, 2018 860.00 861.85 821.00 842.80 335,915 -23.50(-2.71%)
Aug 01, 2018 855.00 878.70 850.10 866.30 215,382 +5.90(+0.69%)
Jul 31, 2018 890.00 893.10 853.40 860.40 204,981 -19.10(-2.17%)
Jul 30, 2018 892.40 901.10 869.00 879.50 160,512 -17.20(-1.92%)
Jul 27, 2018 901.10 907.50 886.10 896.70 167,650 +1.40(+0.16%)
Jul 26, 2018 883.30 907.80 872.10 895.30 162,401 -15.70(-1.72%)
Jul 25, 2018 910.70 941.80 898.90 911.00 169,731 +4.40(+0.49%)
Jul 24, 2018 960.00 967.00 881.20 906.60 412,400 -13.30(-1.45%)
Jul 23, 2018 933.00 937.60 915.20 919.90 244,813 -13.10(-1.40%)
Jul 20, 2018 963.00 966.20 924.10 933.00 172,966 -6.60(-0.70%)
Jul 19, 2018 973.20 975.10 938.10 939.60 97,853 -31.30(-3.22%)
Jul 18, 2018 972.60 994.70 950.90 970.90 93,493 +10.00(+1.04%)
Jul 17, 2018 952.30 965.90 942.70 960.90 104,193 +7.10(+0.74%)
Jul 16, 2018 971.60 976.10 942.20 953.80 109,130 -17.60(-1.81%)
Jul 13, 2018 986.00 991.70 968.70 971.40 82,684 -9.90(-1.01%)
Jul 12, 2018 965.40 987.70 959.80 981.30 78,473 +27.50(+2.88%)
Jul 11, 2018 932.00 974.90 932.00 953.80 96,614 +1.50(+0.16%)
Jul 10, 2018 964.70 979.70 950.50 952.30 77,969 -10.90(-1.13%)
Jul 09, 2018 952.70 971.67 949.30 963.20 100,617 +18.60(+1.97%)
Jul 06, 2018 922.80 947.50 916.65 944.60 79,944 +27.50(+3.00%)
Jul 05, 2018 947.00 954.50 909.00 917.10 140,952 -28.70(-3.03%)
Jul 03, 2018 945.80 945.80 945.80 0 +1.60(+0.17%)
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.