Skip to main content

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

85.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 143.06 148.90 141.82 146.15 198,226 +0.56(+0.39%)
Feb 28, 2008 145.94 149.67 141.35 145.59 263,395 +0.05(+0.03%)
Feb 27, 2008 138.63 148.26 138.63 145.54 226,681 +3.63(+2.56%)
Feb 26, 2008 134.01 143.46 132.04 141.91 353,393 +7.64(+5.69%)
Feb 25, 2008 135.09 136.05 130.35 134.27 222,613 -2.63(-1.92%)
Feb 22, 2008 137.97 138.30 126.96 136.90 291,372 +0.16(+0.12%)
Feb 21, 2008 136.07 138.54 132.14 136.73 132,727 +0.26(+0.19%)
Feb 20, 2008 132.65 137.08 130.10 136.47 153,955 +3.49(+2.63%)
Feb 19, 2008 134.62 137.11 130.52 132.98 190,506 +1.38(+1.05%)
Feb 18, 2008 138.30 138.30 129.98 131.60 0 +0.00(+0.00%)
Feb 15, 2008 138.30 138.30 129.98 131.60 296,926 -6.59(-4.77%)
Feb 14, 2008 129.75 139.61 129.75 138.18 708,657 +11.13(+8.76%)
Feb 13, 2008 126.58 128.15 124.40 127.05 264,550 +2.11(+1.69%)
Feb 12, 2008 129.30 130.68 124.00 124.94 350,658 -1.97(-1.55%)
Feb 11, 2008 128.48 130.80 125.10 126.91 176,678 -0.05(-0.04%)
Feb 08, 2008 127.14 131.10 122.71 126.96 187,559 -2.77(-2.13%)
Feb 07, 2008 123.28 130.57 121.89 129.72 252,545 +3.61(+2.86%)
Feb 06, 2008 131.41 137.95 125.41 126.11 244,425 -5.23(-3.98%)
Feb 05, 2008 140.81 141.65 129.84 131.34 355,218 -12.45(-8.66%)
Feb 04, 2008 138.07 144.75 138.07 143.79 432,542 +7.15(+5.23%)
Feb 01, 2008 132.44 139.43 132.44 136.64 320,499 +3.73(+2.80%)
Jan 31, 2008 116.31 135.96 112.52 132.91 789,682 +10.43(+8.52%)
Jan 30, 2008 127.38 127.85 118.80 122.48 531,813 -6.77(-5.24%)
Jan 29, 2008 133.61 135.93 127.28 129.25 164,173 -3.33(-2.51%)
Jan 28, 2008 136.15 136.15 128.93 132.58 231,385 -5.11(-3.71%)
Jan 25, 2008 139.94 145.33 131.57 137.69 546,047 +1.88(+1.38%)
Jan 24, 2008 119.57 135.98 119.57 135.82 669,936 +16.27(+13.61%)
Jan 23, 2008 117.81 121.42 106.21 119.55 1,127,101 -3.28(-2.67%)
Jan 22, 2008 123.72 131.78 114.86 122.83 928,464 -15.40(-11.14%)
Jan 21, 2008 142.99 145.62 136.43 138.23 0 +0.00(+0.00%)
Jan 18, 2008 142.99 145.62 136.43 138.23 438,854 -2.79(-1.98%)
Jan 17, 2008 149.11 158.69 140.53 141.02 567,904 -9.21(-6.13%)
Jan 16, 2008 150.26 161.98 145.97 150.23 1,189,769 +2.01(+1.36%)
Jan 15, 2008 179.09 180.99 125.90 148.22 3,222,582 -41.44(-21.85%)
Jan 14, 2008 188.16 195.64 184.69 189.66 366,207 +3.05(+1.63%)
Jan 11, 2008 193.11 193.36 185.18 186.61 195,504 -9.12(-4.66%)
Jan 10, 2008 189.85 195.73 182.30 195.73 169,320 +4.41(+2.30%)
Jan 09, 2008 192.36 192.36 182.46 191.32 288,260 -2.77(-1.43%)
Jan 08, 2008 202.74 202.74 193.41 194.09 260,037 -7.15(-3.55%)
Jan 07, 2008 190.78 201.62 185.49 201.24 328,579 +9.45(+4.93%)
Jan 04, 2008 181.43 194.96 176.72 191.79 371,550 +9.12(+4.99%)
Jan 03, 2008 180.26 187.48 179.86 182.68 167,344 +2.88(+1.60%)
Jan 02, 2008 188.93 189.87 174.82 179.79 332,915 -9.12(-4.83%)
Jan 01, 2008 188.70 189.87 183.26 188.91 131,534 +0.00(+0.00%)
Dec 31, 2007 188.70 189.87 183.26 188.91 131,534 +1.57(+0.84%)
Dec 28, 2007 190.34 193.39 187.32 187.34 374,427 -1.24(-0.66%)
Dec 27, 2007 198.16 198.54 187.76 188.58 137,889 -8.46(-4.29%)
Dec 26, 2007 195.57 197.11 192.94 197.04 87,570 +3.77(+1.95%)
Dec 24, 2007 196.67 198.97 191.93 193.27 82,284 -1.90(-0.97%)
Dec 21, 2007 184.53 197.84 184.36 195.17 187,708 +12.03(+6.57%)
Dec 20, 2007 182.49 187.32 180.35 183.14 139,286 -0.09(-0.05%)
Dec 19, 2007 182.39 185.98 176.84 183.24 153,410 +3.14(+1.74%)
Dec 18, 2007 175.81 182.42 169.69 180.10 227,239 +8.39(+4.89%)
Dec 17, 2007 184.22 184.53 169.24 171.70 328,620 -13.69(-7.38%)
Dec 14, 2007 186.17 193.39 184.22 185.39 181,707 -3.19(-1.69%)
Dec 13, 2007 189.38 189.38 180.03 188.58 141,920 -1.76(-0.92%)
Dec 12, 2007 191.42 192.64 185.23 190.34 211,778 +4.78(+2.58%)
Dec 11, 2007 191.28 199.72 184.27 185.56 183,809 -5.53(-2.89%)
Dec 10, 2007 191.79 198.59 189.19 191.09 184,302 +0.35(+0.18%)
Dec 07, 2007 206.42 206.42 188.23 190.74 286,213 -10.85(-5.38%)
Dec 06, 2007 205.46 210.71 200.02 201.59 206,571 -2.34(-1.15%)
Dec 05, 2007 206.21 215.12 201.15 203.94 334,718 +3.73(+1.86%)
Dec 04, 2007 196.69 204.52 195.00 200.21 348,149 +3.33(+1.69%)
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.