Skip to main content

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

87.49 +1.50 (+1.74%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 94.23 99.23 92.59 98.73 219,659 +4.95(+5.27%)
Feb 27, 2007 93.41 96.22 91.44 93.79 468,242 -8.23(-8.07%)
Feb 26, 2007 101.52 102.98 101.08 102.02 86,387 +1.55(+1.54%)
Feb 23, 2007 103.37 103.37 98.22 100.47 126,147 -2.20(-2.15%)
Feb 22, 2007 103.02 104.78 100.94 102.67 104,859 +1.34(+1.32%)
Feb 21, 2007 104.78 104.78 101.22 101.33 144,533 -3.42(-3.27%)
Feb 20, 2007 98.33 105.02 97.98 104.76 254,854 +6.75(+6.89%)
Feb 16, 2007 96.88 98.17 95.83 98.01 117,359 +1.92(+2.00%)
Feb 15, 2007 95.29 96.20 94.94 96.08 72,394 +1.64(+1.74%)
Feb 14, 2007 94.42 94.94 93.39 94.44 114,901 +0.61(+0.65%)
Feb 13, 2007 98.45 98.45 93.79 93.83 288,831 -2.98(-3.08%)
Feb 12, 2007 97.87 99.62 96.67 96.81 360,716 -0.12(-0.12%)
Feb 09, 2007 99.98 100.09 96.58 96.93 1,287,196 -2.11(-2.13%)
Feb 08, 2007 95.64 99.04 95.29 99.04 238,771 +3.40(+3.55%)
Feb 07, 2007 88.02 98.38 87.79 95.64 410,735 +8.34(+9.56%)
Feb 06, 2007 86.73 87.69 85.56 87.29 152,767 +0.72(+0.83%)
Feb 05, 2007 83.80 87.20 83.75 86.57 88,435 +3.24(+3.89%)
Feb 02, 2007 81.57 84.39 80.14 83.33 72,608 +1.31(+1.60%)
Feb 01, 2007 84.34 84.60 81.57 82.02 59,042 -1.73(-2.07%)
Jan 31, 2007 85.79 86.59 83.36 83.75 152,980 -3.33(-3.82%)
Jan 30, 2007 86.66 88.65 85.79 87.08 88,136 +0.56(+0.65%)
Jan 29, 2007 84.39 88.65 82.23 86.52 187,279 +3.89(+4.71%)
Jan 26, 2007 84.39 84.39 82.09 82.63 57,719 -1.76(-2.08%)
Jan 25, 2007 82.98 84.50 82.30 84.39 104,603 +1.10(+1.32%)
Jan 24, 2007 77.71 83.89 77.71 83.29 61,260 +1.59(+1.95%)
Jan 23, 2007 82.00 82.00 80.54 81.69 69,707 -0.30(-0.37%)
Jan 22, 2007 78.74 84.20 77.92 82.00 253,659 +4.43(+5.71%)
Jan 19, 2007 83.22 85.23 76.89 77.57 372,255 -5.65(-6.79%)
Jan 18, 2007 83.68 85.54 80.99 83.22 122,350 -0.14(-0.17%)
Jan 17, 2007 82.32 83.72 79.93 83.36 147,861 +0.54(+0.65%)
Jan 16, 2007 89.54 92.87 82.07 82.82 244,743 -4.85(-5.53%)
Jan 12, 2007 87.90 89.78 86.29 87.67 161,171 +0.35(+0.40%)
Jan 11, 2007 84.32 88.44 84.01 87.32 154,388 +3.56(+4.25%)
Jan 10, 2007 79.28 84.32 79.28 83.75 111,727 +4.06(+5.09%)
Jan 09, 2007 81.71 82.16 78.76 79.70 106,480 -1.31(-1.62%)
Jan 08, 2007 80.00 81.90 80.00 81.01 30,971 +1.17(+1.47%)
Jan 05, 2007 81.22 81.95 79.70 79.84 52,131 -1.15(-1.42%)
Jan 04, 2007 82.75 83.33 79.72 80.99 96,284 -1.50(-1.82%)
Jan 03, 2007 78.76 83.57 78.64 82.49 171,410 +3.87(+4.92%)
Dec 29, 2006 80.43 81.08 78.29 78.62 96,284 -1.59(-1.99%)
Dec 28, 2006 80.28 82.04 78.76 80.21 190,863 +0.02(+0.03%)
Dec 27, 2006 79.93 81.11 79.11 80.19 61,473 +0.49(+0.62%)
Dec 26, 2006 77.47 80.45 77.47 79.70 70,176 +2.34(+3.03%)
Dec 22, 2006 79.09 79.49 77.35 77.35 56,183 -1.48(-1.87%)
Dec 21, 2006 80.52 82.09 78.39 78.83 68,299 -1.78(-2.21%)
Dec 20, 2006 81.83 82.98 80.52 80.61 83,486 -1.22(-1.49%)
Dec 19, 2006 82.89 85.70 81.13 81.83 167,741 -1.38(-1.66%)
Dec 18, 2006 84.39 86.50 82.42 83.22 163,475 +1.29(+1.57%)
Dec 15, 2006 84.27 84.41 81.36 81.93 51,022 -1.57(-1.88%)
Dec 14, 2006 83.22 84.86 82.63 83.50 50,168 +0.73(+0.88%)
Dec 13, 2006 84.08 84.08 81.04 82.77 59,468 -0.56(-0.68%)
Dec 12, 2006 88.33 88.98 82.77 83.33 189,711 -2.91(-3.37%)
Dec 11, 2006 84.50 88.04 84.04 86.24 205,367 +2.53(+3.02%)
Dec 08, 2006 83.33 84.81 83.33 83.71 37,413 +0.76(+0.92%)
Dec 07, 2006 83.26 84.95 82.07 82.95 76,063 -0.29(-0.35%)
Dec 06, 2006 84.29 84.29 81.46 83.24 74,911 +0.02(+0.03%)
Dec 05, 2006 80.40 84.29 80.40 83.22 150,378 +3.40(+4.26%)
Dec 04, 2006 77.94 81.20 77.82 79.82 135,575 +3.16(+4.13%)
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.