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 )

84.99 -1.90 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Feb 27, 2015 191.88 191.88 183.99 186.72 60,030 -3.61(-1.89%)
Feb 26, 2015 192.96 193.35 188.67 190.32 246,124 -3.02(-1.56%)
Feb 25, 2015 199.00 199.55 192.27 193.35 64,957 -5.46(-2.74%)
Feb 24, 2015 200.26 200.26 196.07 198.80 112,046 -1.75(-0.87%)
Feb 23, 2015 195.49 201.34 194.81 200.56 142,692 +5.55(+2.85%)
Feb 20, 2015 192.18 195.29 191.59 195.00 65,902 +2.05(+1.06%)
Feb 19, 2015 187.40 193.93 187.40 192.96 89,280 +6.14(+3.29%)
Feb 18, 2015 185.06 187.79 184.48 186.82 64,746 +1.17(+0.63%)
Feb 17, 2015 183.02 185.65 183.02 185.65 53,258 +2.53(+1.38%)
Feb 13, 2015 183.80 183.11 183.11 183.11 75,821 +0.10(+0.05%)
Feb 12, 2015 181.36 185.21 181.36 183.02 63,808 +1.75(+0.97%)
Feb 11, 2015 181.94 182.14 180.34 181.26 41,104 -0.29(-0.16%)
Feb 10, 2015 182.92 182.92 180.09 181.55 95,759 -0.29(-0.16%)
Feb 09, 2015 182.33 183.50 179.70 181.85 103,749 +0.19(+0.11%)
Feb 06, 2015 180.00 182.04 179.34 181.65 109,968 +1.17(+0.65%)
Feb 05, 2015 181.16 182.53 179.17 180.48 106,821 -0.59(-0.32%)
Feb 04, 2015 183.80 184.19 180.38 181.07 46,691 -0.78(-0.43%)
Feb 03, 2015 180.38 184.48 178.44 181.85 92,778 +2.83(+1.58%)
Feb 02, 2015 177.66 179.70 176.39 179.02 127,790 +0.78(+0.44%)
Jan 30, 2015 177.66 179.80 176.58 178.24 70,511 -1.07(-0.60%)
Jan 29, 2015 180.09 180.29 177.47 179.31 85,334 -0.49(-0.27%)
Jan 28, 2015 179.41 181.65 176.34 179.80 221,317 +0.00(+0.00%)
Jan 27, 2015 181.26 181.85 177.95 179.80 350,512 -2.05(-1.13%)
Jan 26, 2015 182.33 186.62 179.51 181.85 158,406 +0.29(+0.16%)
Jan 23, 2015 186.33 187.50 178.34 181.55 242,862 -5.26(-2.82%)
Jan 22, 2015 191.40 194.81 185.50 186.82 290,908 -3.80(-1.99%)
Jan 21, 2015 195.49 196.37 186.72 190.62 320,845 -6.14(-3.12%)
Jan 20, 2015 199.88 212.35 196.07 196.76 178,828 -3.12(-1.56%)
Jan 16, 2015 199.29 202.90 198.61 199.88 127,122 -0.59(-0.29%)
Jan 15, 2015 207.48 208.35 200.07 200.46 161,037 -6.24(-3.02%)
Jan 14, 2015 206.89 207.96 204.84 206.70 76,060 -1.36(-0.66%)
Jan 13, 2015 209.52 210.11 206.70 208.06 51,958 +0.19(+0.09%)
Jan 12, 2015 203.58 208.06 202.31 207.87 110,373 +3.41(+1.67%)
Jan 09, 2015 202.51 205.33 198.80 204.46 126,614 +2.05(+1.01%)
Jan 08, 2015 199.68 203.58 198.80 202.41 43,195 +1.56(+0.78%)
Jan 07, 2015 203.38 203.38 198.71 200.85 73,274 -0.49(-0.24%)
Jan 06, 2015 202.60 203.77 195.20 201.34 98,335 -1.85(-0.91%)
Jan 05, 2015 198.90 205.24 198.75 203.19 70,828 +4.19(+2.11%)
Jan 02, 2015 200.85 201.43 196.76 199.00 35,564 +0.10(+0.05%)
Dec 31, 2014 200.56 198.90 198.90 198.90 27,592 -0.39(-0.20%)
Dec 30, 2014 196.95 199.78 196.66 199.29 64,099 +1.75(+0.89%)
Dec 29, 2014 196.27 198.80 196.27 197.54 55,279 +0.78(+0.40%)
Dec 26, 2014 200.07 200.07 195.69 196.76 20,797 -1.56(-0.79%)
Dec 24, 2014 198.22 198.32 198.32 198.32 27,695 -0.39(-0.20%)
Dec 23, 2014 199.39 201.24 198.71 198.71 40,861 -0.68(-0.34%)
Dec 22, 2014 199.88 201.53 199.34 199.39 67,985 -0.88(-0.44%)
Dec 19, 2014 198.80 202.02 197.63 200.26 164,081 +2.05(+1.03%)
Dec 18, 2014 202.31 205.70 197.61 198.22 117,944 -1.85(-0.93%)
Dec 17, 2014 200.07 202.02 195.78 200.07 60,442 +3.61(+1.84%)
Dec 16, 2014 199.68 201.92 196.46 196.46 74,095 -4.68(-2.33%)
Dec 15, 2014 205.24 206.79 200.75 201.14 62,791 -3.80(-1.85%)
Dec 12, 2014 206.99 209.52 204.94 204.94 77,398 -3.22(-1.54%)
Dec 11, 2014 205.04 210.40 203.29 208.16 110,380 +3.12(+1.52%)
Dec 10, 2014 203.77 205.33 202.12 205.04 141,837 +1.17(+0.57%)
Dec 09, 2014 199.97 204.36 199.58 203.87 85,593 -0.78(-0.38%)
Dec 08, 2014 208.06 208.35 201.43 204.65 84,998 -3.51(-1.69%)
Dec 05, 2014 212.25 212.25 209.28 208.16 57,929 -1.85(-0.88%)
Dec 04, 2014 210.30 211.57 206.86 210.01 111,711 +1.36(+0.65%)
Dec 03, 2014 212.35 213.23 208.45 208.65 57,612 -4.19(-1.97%)
Dec 02, 2014 211.86 214.98 210.01 212.84 73,316 +2.53(+1.20%)
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.