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, 2019 838.20 863.20 833.70 856.50 114,750 +15.40(+1.83%)
May 30, 2019 835.90 852.40 835.60 841.10 95,724 +9.20(+1.11%)
May 29, 2019 822.60 839.80 819.00 831.90 94,326 +4.20(+0.51%)
May 28, 2019 822.70 854.20 822.20 827.70 222,062 +12.30(+1.51%)
May 24, 2019 817.50 819.90 810.30 815.40 100,390 +3.70(+0.46%)
May 23, 2019 810.90 820.00 801.80 811.70 116,637 -16.70(-2.02%)
May 22, 2019 841.40 855.30 820.10 828.40 105,614 -16.80(-1.99%)
May 21, 2019 835.00 855.00 827.50 845.20 121,179 +14.00(+1.68%)
May 20, 2019 836.20 839.40 816.60 831.20 160,009 -15.40(-1.82%)
May 17, 2019 846.00 853.30 832.10 846.60 101,350 -12.10(-1.41%)
May 16, 2019 860.10 872.70 857.30 858.70 135,493 +2.70(+0.32%)
May 15, 2019 841.00 873.70 836.60 856.00 162,521 +15.70(+1.87%)
May 14, 2019 827.50 850.90 821.40 840.30 138,745 +21.00(+2.56%)
May 13, 2019 855.40 856.50 813.10 819.30 202,077 -60.80(-6.91%)
May 10, 2019 885.40 899.60 862.90 880.10 119,030 -1.40(-0.16%)
May 09, 2019 888.20 888.20 854.20 881.50 201,846 -27.00(-2.97%)
May 08, 2019 883.50 908.60 873.10 908.50 141,803 +23.90(+2.70%)
May 07, 2019 910.00 913.70 867.60 884.60 206,469 -35.40(-3.85%)
May 06, 2019 919.80 929.00 903.90 920.00 153,218 -33.10(-3.47%)
May 03, 2019 960.00 972.20 950.20 953.10 140,720 -4.30(-0.45%)
May 02, 2019 939.70 979.90 939.70 957.40 149,355 +18.90(+2.01%)
May 01, 2019 961.10 966.60 937.10 938.50 115,266 -16.10(-1.69%)
Apr 30, 2019 942.70 963.00 941.10 954.60 124,537 +12.00(+1.27%)
Apr 29, 2019 945.40 953.45 941.90 942.60 107,015 -2.80(-0.30%)
Apr 26, 2019 929.10 959.40 929.10 945.40 210,860 +22.90(+2.48%)
Apr 25, 2019 898.70 925.35 891.10 922.50 98,617 +19.10(+2.11%)
Apr 24, 2019 938.80 950.00 900.60 903.40 148,852 -26.30(-2.83%)
Apr 23, 2019 867.50 937.20 867.50 929.70 216,816 +25.50(+2.82%)
Apr 22, 2019 901.30 919.70 901.30 904.20 137,461 +4.30(+0.48%)
Apr 18, 2019 886.80 900.40 868.70 899.90 127,340 +2.60(+0.29%)
Apr 17, 2019 904.70 905.50 886.83 897.30 315,477 -2.60(-0.29%)
Apr 16, 2019 916.00 923.70 899.10 899.90 132,342 +5.60(+0.63%)
Apr 15, 2019 910.00 919.80 883.80 894.30 220,199 -14.40(-1.58%)
Apr 12, 2019 912.70 932.79 901.00 908.70 90,450 +2.80(+0.31%)
Apr 11, 2019 906.70 906.80 891.20 905.90 62,844 -0.80(-0.09%)
Apr 10, 2019 907.60 909.80 898.40 906.70 97,792 -3.20(-0.35%)
Apr 09, 2019 890.00 921.90 890.00 909.90 135,682 +17.40(+1.95%)
Apr 08, 2019 889.40 898.50 882.90 892.50 144,479 +3.10(+0.35%)
Apr 05, 2019 890.00 901.80 885.30 889.40 108,950 +1.50(+0.17%)
Apr 04, 2019 888.30 893.25 875.80 887.90 144,375 +3.60(+0.41%)
Apr 03, 2019 894.20 900.90 883.20 884.30 110,658 +0.10(+0.01%)
Apr 02, 2019 891.70 896.00 874.20 884.20 121,143 -6.20(-0.70%)
Apr 01, 2019 907.80 916.50 880.10 890.40 240,055 -10.50(-1.17%)
Mar 29, 2019 874.00 908.60 873.60 900.90 215,070 +38.20(+4.43%)
Mar 28, 2019 846.00 878.10 846.00 862.70 167,572 +14.50(+1.71%)
Mar 27, 2019 845.90 856.80 827.20 848.20 133,769 +7.30(+0.87%)
Mar 26, 2019 827.80 867.90 827.80 840.90 166,657 +13.10(+1.58%)
Mar 25, 2019 803.10 837.25 801.25 827.80 191,019 +32.70(+4.11%)
Mar 22, 2019 806.70 815.40 786.80 795.10 82,320 -18.60(-2.29%)
Mar 21, 2019 805.50 815.00 798.40 813.70 60,556 +0.40(+0.05%)
Mar 20, 2019 802.60 818.00 800.70 813.30 60,865 +7.30(+0.91%)
Mar 19, 2019 789.00 812.50 784.00 806.00 110,953 +15.10(+1.91%)
Mar 18, 2019 775.70 791.75 772.90 790.90 86,956 +20.00(+2.59%)
Mar 15, 2019 767.10 791.70 766.60 770.90 141,710 +10.20(+1.34%)
Mar 14, 2019 759.30 771.80 751.90 760.70 166,980 -11.80(-1.53%)
Mar 13, 2019 790.70 798.00 771.60 772.50 169,179 -13.00(-1.65%)
Mar 12, 2019 810.00 818.50 772.50 785.50 192,887 -28.80(-3.54%)
Mar 11, 2019 796.60 816.80 794.60 814.30 76,478 +24.10(+3.05%)
Mar 08, 2019 762.40 792.30 745.00 790.20 143,010 -4.30(-0.54%)
Mar 07, 2019 813.70 816.70 781.90 794.50 141,380 -27.50(-3.35%)
Mar 06, 2019 830.00 839.10 816.40 822.00 105,987 -8.00(-0.96%)
Mar 05, 2019 825.80 837.40 816.90 830.00 87,562 +1.70(+0.21%)
Mar 04, 2019 831.10 838.10 813.30 828.30 102,964 +0.60(+0.07%)
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.