Skip to main content
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 (%)
Oct 31, 2019 1227 1236 1198 1221 105,952 -5.80(-0.47%)
Oct 30, 2019 1202 1226 1192 1226 91,041 +16.40(+1.36%)
Oct 29, 2019 1205 1211 1182 1210 82,043 -3.40(-0.28%)
Oct 28, 2019 1216 1230 1204 1213 68,176 +4.40(+0.36%)
Oct 25, 2019 1199 1220 1186 1209 101,900 +6.70(+0.56%)
Oct 24, 2019 1147 1209 1142 1202 170,603 +78.00(+6.94%)
Oct 23, 2019 1095 1127 1093 1124 162,104 +40.50(+3.74%)
Oct 22, 2019 1192 1214 1079 1084 272,616 -81.80(-7.02%)
Oct 21, 2019 1143 1168 1141 1166 114,314 +27.40(+2.41%)
Oct 18, 2019 1149 1154 1122 1138 80,730 -10.80(-0.94%)
Oct 17, 2019 1164 1168 1130 1149 112,662 +11.60(+1.02%)
Oct 16, 2019 1164 1164 1125 1137 129,985 -25.50(-2.19%)
Oct 15, 2019 1140 1174 1136 1163 145,272 +34.10(+3.02%)
Oct 14, 2019 1137 1158 1126 1129 61,014 +1.60(+0.14%)
Oct 11, 2019 1140 1159 1124 1127 133,060 +0.70(+0.06%)
Oct 10, 2019 1105 1137 1102 1126 74,488 +17.80(+1.61%)
Oct 09, 2019 1099 1113 1085 1109 100,939 +12.90(+1.18%)
Oct 08, 2019 1129 1136 1093 1096 94,578 -46.70(-4.09%)
Oct 07, 2019 1141 1149 1124 1142 62,386 +1.80(+0.16%)
Oct 04, 2019 1122 1141 1118 1141 57,250 +11.60(+1.03%)
Oct 03, 2019 1092 1131 1078 1129 116,509 +25.20(+2.28%)
Oct 02, 2019 1106 1112 1084 1104 78,055 -8.30(-0.75%)
Oct 01, 2019 1108 1117 1088 1112 52,374 +4.60(+0.42%)
Sep 30, 2019 1078 1110 1063 1108 135,064 +45.50(+4.28%)
Sep 27, 2019 1138 1156 1040 1062 262,280 -74.50(-6.55%)
Sep 26, 2019 1124 1138 1121 1137 169,664 +15.80(+1.41%)
Sep 25, 2019 1112 1126 1106 1121 95,691 +5.30(+0.48%)
Sep 24, 2019 1132 1138 1090 1116 189,930 -14.50(-1.28%)
Sep 23, 2019 1124 1130 1106 1130 110,126 +16.10(+1.45%)
Sep 20, 2019 1136 1143 1107 1114 119,460 -17.20(-1.52%)
Sep 19, 2019 1116 1138 1102 1131 99,020 +22.30(+2.01%)
Sep 18, 2019 1105 1114 1093 1109 101,749 +1.80(+0.16%)
Sep 17, 2019 1099 1108 1091 1107 72,289 +5.90(+0.54%)
Sep 16, 2019 1096 1112 1089 1101 59,814 -3.50(-0.32%)
Sep 13, 2019 1100 1110 1090 1105 62,460 +15.90(+1.46%)
Sep 12, 2019 1074 1100 1071 1089 86,495 +25.60(+2.41%)
Sep 11, 2019 1065 1073 1052 1063 91,205 +3.70(+0.35%)
Sep 10, 2019 1112 1118 1048 1059 154,029 -60.60(-5.41%)
Sep 09, 2019 1120 1137 1113 1120 89,131 -12.00(-1.06%)
Sep 06, 2019 1133 1142 1120 1132 77,030 +4.30(+0.38%)
Sep 05, 2019 1095 1128 1072 1128 125,539 +39.30(+3.61%)
Sep 04, 2019 1101 1106 1074 1088 97,684 -1.60(-0.15%)
Sep 03, 2019 1099 1123 1086 1090 154,617 -44.00(-3.88%)
Aug 30, 2019 1139 1159 1126 1134 171,080 -0.90(-0.08%)
Aug 29, 2019 1123 1138 1104 1135 151,347 +24.30(+2.19%)
Aug 28, 2019 1090 1125 1081 1111 159,556 +26.40(+2.43%)
Aug 27, 2019 1073 1089 1068 1084 104,462 +19.90(+1.87%)
Aug 26, 2019 1057 1069 1054 1064 84,687 +14.90(+1.42%)
Aug 23, 2019 1070 1077 1046 1049 77,830 -17.20(-1.61%)
Aug 22, 2019 1080 1081 1045 1067 107,117 -13.80(-1.28%)
Aug 21, 2019 1074 1083 1069 1080 74,050 +10.40(+0.97%)
Aug 20, 2019 1058 1075 1050 1070 100,662 +17.50(+1.66%)
Aug 19, 2019 1064 1072 1052 1052 75,292 +6.50(+0.62%)
Aug 16, 2019 1038 1052 1031 1046 93,930 +16.00(+1.55%)
Aug 15, 2019 1027 1050 1023 1030 91,763 +13.30(+1.31%)
Aug 14, 2019 1035 1044 1008 1017 120,487 -39.90(-3.78%)
Aug 13, 2019 1019 1074 1011 1057 121,518 +32.40(+3.16%)
Aug 12, 2019 1030 1038 1023 1024 40,525 -14.20(-1.37%)
Aug 09, 2019 1040 1048 1031 1038 66,630 -3.80(-0.36%)
Aug 08, 2019 1034 1051 1030 1042 130,651 +21.20(+2.08%)
Aug 07, 2019 998.10 1027 985.40 1021 86,715 +16.30(+1.62%)
Aug 06, 2019 998.20 1010 996.12 1005 111,374 +14.40(+1.45%)
Aug 05, 2019 990.00 1005 975.00 990.30 246,787 -41.40(-4.01%)
Aug 02, 2019 1024 1049 1010 1032 118,530 -6.80(-0.65%)
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.