Skip to main content

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

86.82 +0.83 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 906.90 922.90 904.10 913.90 171,253 +12.90(+1.43%)
Feb 27, 2018 916.10 918.50 886.00 901.00 315,743 -19.20(-2.09%)
Feb 26, 2018 932.90 933.00 893.00 920.20 274,417 -39.30(-4.10%)
Feb 23, 2018 930.00 967.30 917.85 959.50 124,494 +35.30(+3.82%)
Feb 22, 2018 924.20 125,788 -3.60(-0.39%)
Feb 21, 2018 939.20 959.90 926.80 927.80 112,379 -3.80(-0.41%)
Feb 20, 2018 921.50 938.00 912.80 931.60 82,484 +2.20(+0.24%)
Feb 16, 2018 929.40 929.40 929.40 0 +2.60(+0.28%)
Feb 15, 2018 899.60 930.00 896.30 926.80 145,280 +38.90(+4.38%)
Feb 14, 2018 856.90 891.00 853.60 887.90 172,508 +31.10(+3.63%)
Feb 13, 2018 867.10 879.30 844.60 856.80 182,891 -10.30(-1.19%)
Feb 12, 2018 860.00 895.60 856.50 867.10 134,803 +17.10(+2.01%)
Feb 09, 2018 838.10 856.00 825.45 850.00 222,524 +22.30(+2.69%)
Feb 08, 2018 867.60 877.40 827.50 827.70 299,096 -39.40(-4.54%)
Feb 07, 2018 859.50 884.00 852.50 867.10 212,586 -8.90(-1.02%)
Feb 06, 2018 851.00 885.50 841.90 876.00 336,280 -13.60(-1.53%)
Feb 05, 2018 890.20 918.69 873.40 889.60 146,497 -6.20(-0.69%)
Feb 02, 2018 911.20 917.90 891.70 895.80 161,658 -20.20(-2.21%)
Feb 01, 2018 910.00 935.50 898.90 916.00 160,442 -4.90(-0.53%)
Jan 31, 2018 926.90 928.80 910.00 920.90 133,005 +10.20(+1.12%)
Jan 30, 2018 934.10 934.10 897.40 910.70 224,748 -33.30(-3.53%)
Jan 29, 2018 933.00 952.20 923.90 944.00 189,303 -0.10(-0.01%)
Jan 26, 2018 932.00 959.20 932.00 944.10 291,430 +24.10(+2.62%)
Jan 25, 2018 916.70 950.20 912.60 920.00 366,124 +19.80(+2.20%)
Jan 24, 2018 900.10 914.90 877.50 900.20 564,284 -0.80(-0.09%)
Jan 23, 2018 959.20 961.10 881.55 901.00 808,574 -88.40(-8.93%)
Jan 22, 2018 1013 1013 966.50 989.40 269,350 -27.50(-2.70%)
Jan 19, 2018 1032 1032 996.70 1017 88,361 -6.60(-0.64%)
Jan 18, 2018 1030 1046 1010 1024 103,975 +1.00(+0.10%)
Jan 17, 2018 1008 1030 992.60 1022 147,311 +17.30(+1.72%)
Jan 16, 2018 1056 1084 998.20 1005 276,265 -44.00(-4.19%)
Jan 12, 2018 1049 1049 1049 0 +30.00(+2.94%)
Jan 11, 2018 1033 1039 1010 1019 122,726 -13.10(-1.27%)
Jan 10, 2018 1037 1006 1032 65,228 -2.80(-0.27%)
Jan 09, 2018 1024 1037 1004 1035 123,450 +20.20(+1.99%)
Jan 08, 2018 1010 1026 993.60 1015 155,045 +6.30(+0.62%)
Jan 05, 2018 1008 1019 978.11 1009 215,629 +14.70(+1.48%)
Jan 04, 2018 1035 1049 989.26 993.90 210,695 -21.80(-2.15%)
Jan 03, 2018 982.50 1025 982.30 1016 194,394 +37.80(+3.87%)
Jan 02, 2018 957.40 985.40 956.50 977.90 137,876 +37.90(+4.03%)
Dec 29, 2017 940.00 940.00 940.00 0 +13.50(+1.46%)
Dec 28, 2017 937.50 944.90 923.10 926.50 54,124 -1.80(-0.19%)
Dec 27, 2017 929.50 930.20 909.20 928.30 61,972 +3.70(+0.40%)
Dec 26, 2017 917.50 927.20 903.80 924.60 51,778 +7.10(+0.77%)
Dec 22, 2017 920.90 927.30 913.70 917.50 61,586 -4.40(-0.48%)
Dec 21, 2017 921.50 929.49 913.20 921.90 54,048 +3.80(+0.41%)
Dec 20, 2017 919.50 924.20 901.80 918.10 62,176 +9.20(+1.01%)
Dec 19, 2017 919.80 932.50 904.70 908.90 88,135 -9.90(-1.08%)
Dec 18, 2017 901.40 928.60 894.10 918.80 179,726 +23.80(+2.66%)
Dec 15, 2017 889.70 897.51 881.10 895.00 220,645 +0.70(+0.08%)
Dec 14, 2017 889.00 895.70 876.60 894.30 82,994 +12.30(+1.39%)
Dec 13, 2017 895.00 897.80 863.90 882.00 114,561 -9.80(-1.10%)
Dec 12, 2017 898.00 909.00 880.40 891.80 57,784 -10.60(-1.17%)
Dec 11, 2017 908.90 913.70 895.05 902.40 166,125 +2.30(+0.26%)
Dec 08, 2017 899.20 922.60 893.75 900.10 133,056 +11.20(+1.26%)
Dec 07, 2017 886.90 900.80 871.60 888.90 168,313 +0.10(+0.01%)
Dec 06, 2017 832.40 890.90 828.40 888.80 141,491 +44.00(+5.21%)
Dec 05, 2017 842.40 852.20 824.30 844.80 171,410 -2.10(-0.25%)
Dec 04, 2017 852.40 865.30 820.70 846.90 144,207 +4.10(+0.49%)
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.