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 )

84.75 +3.86 (+4.77%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2017 795.00 815.19 782.77 813.00 136,899 +24.27(+3.08%)
Aug 30, 2017 785.05 800.57 777.20 788.73 83,026 +9.95(+1.28%)
Aug 29, 2017 757.90 781.47 742.49 778.79 116,774 +16.21(+2.13%)
Aug 28, 2017 778.59 787.54 751.44 762.58 239,487 -11.04(-1.43%)
Aug 25, 2017 842.93 845.12 771.03 773.62 161,068 -54.00(-6.52%)
Aug 24, 2017 844.82 854.77 818.27 827.62 87,865 -12.33(-1.47%)
Aug 23, 2017 825.23 864.02 816.47 839.95 111,927 +9.35(+1.13%)
Aug 22, 2017 815.78 853.18 815.78 830.60 192,467 +14.82(+1.82%)
Aug 21, 2017 797.49 820.96 785.75 815.78 121,326 +19.69(+2.47%)
Aug 18, 2017 789.33 809.52 783.86 796.09 86,553 +8.45(+1.07%)
Aug 17, 2017 801.96 813.45 785.75 787.64 89,928 -12.63(-1.58%)
Aug 16, 2017 812.60 816.88 795.79 800.27 71,643 -5.87(-0.73%)
Aug 15, 2017 819.96 820.86 803.25 806.14 73,671 -12.73(-1.55%)
Aug 14, 2017 793.91 823.14 793.91 818.87 139,893 +40.87(+5.25%)
Aug 11, 2017 765.46 778.49 749.76 777.99 113,973 +6.86(+0.89%)
Aug 10, 2017 788.93 794.70 766.36 771.13 92,912 -22.67(-2.86%)
Aug 09, 2017 791.72 800.17 787.24 793.81 118,291 -2.59(-0.32%)
Aug 08, 2017 804.25 806.44 782.17 796.39 81,911 -10.14(-1.26%)
Aug 07, 2017 796.39 811.81 791.42 806.54 154,017 +19.99(+2.54%)
Aug 04, 2017 787.64 796.39 781.67 786.55 54,574 +4.38(+0.56%)
Aug 03, 2017 777.10 783.96 764.77 782.17 92,595 +13.23(+1.72%)
Aug 02, 2017 778.99 786.85 754.33 768.94 212,808 -7.86(-1.01%)
Aug 01, 2017 798.58 806.24 775.71 776.80 149,660 -15.42(-1.95%)
Jul 31, 2017 797.39 815.88 776.90 792.22 101,682 -1.79(-0.23%)
Jul 28, 2017 787.14 797.59 778.79 794.00 94,713 +6.07(+0.77%)
Jul 27, 2017 826.82 830.40 779.09 787.94 189,776 -36.20(-4.39%)
Jul 26, 2017 802.86 834.38 802.56 824.14 187,022 +21.58(+2.69%)
Jul 25, 2017 773.22 812.90 758.10 802.56 377,196 +2.09(+0.26%)
Jul 24, 2017 789.13 804.75 784.76 800.47 180,819 +13.72(+1.74%)
Jul 21, 2017 801.26 801.26 784.18 786.75 104,866 -14.92(-1.86%)
Jul 20, 2017 813.00 786.85 801.66 143,375 +3.78(+0.47%)
Jul 19, 2017 816.18 821.55 795.89 797.88 140,362 -18.30(-2.24%)
Jul 18, 2017 797.09 820.16 787.04 816.18 120,739 +22.58(+2.84%)
Jul 17, 2017 796.59 813.50 788.44 793.61 97,269 +0.20(+0.03%)
Jul 14, 2017 778.79 814.29 777.45 793.41 180,990 +15.81(+2.03%)
Jul 13, 2017 793.61 795.60 767.05 777.60 149,608 -16.61(-2.09%)
Jul 12, 2017 764.77 795.60 761.68 794.20 155,709 +37.09(+4.90%)
Jul 11, 2017 748.36 758.40 734.04 757.11 95,512 +14.72(+1.98%)
Jul 10, 2017 719.42 746.77 719.42 742.39 116,219 +25.16(+3.51%)
Jul 07, 2017 707.19 722.80 699.83 717.23 85,285 +11.14(+1.58%)
Jul 06, 2017 716.04 726.83 702.11 706.09 162,256 -9.95(-1.39%)
Jul 05, 2017 712.06 717.43 705.20 716.04 60,496 +6.66(+0.94%)
Jul 03, 2017 702.41 719.22 701.91 709.37 67,825 +8.35(+1.19%)
Jun 30, 2017 701.12 711.56 697.34 701.02 92,050 +0.70(+0.10%)
Jun 29, 2017 708.88 720.41 695.25 700.32 124,790 -8.65(-1.22%)
Jun 28, 2017 718.52 718.74 699.23 708.98 105,633 -3.08(-0.43%)
Jun 27, 2017 716.24 744.78 711.66 712.06 101,099 -8.06(-1.12%)
Jun 26, 2017 728.47 749.35 716.58 720.11 88,172 -3.08(-0.43%)
Jun 23, 2017 726.18 734.53 721.21 723.20 55,844 +0.70(+0.10%)
Jun 22, 2017 721.80 724.68 711.06 722.50 129,449 -1.89(-0.26%)
Jun 21, 2017 742.09 743.78 717.43 724.39 115,446 -13.23(-1.79%)
Jun 20, 2017 748.06 758.90 733.04 737.62 135,686 -12.93(-1.72%)
Jun 19, 2017 751.54 762.08 745.97 750.55 115,110 +13.62(+1.85%)
Jun 16, 2017 729.96 743.78 725.19 736.92 85,646 +12.93(+1.79%)
Jun 15, 2017 713.35 725.29 707.48 723.99 118,589 -1.59(-0.22%)
Jun 14, 2017 736.32 758.10 716.04 725.58 100,909 -7.26(-0.99%)
Jun 13, 2017 754.42 772.42 726.08 732.84 271,083 -3.88(-0.53%)
Jun 12, 2017 720.61 757.01 716.04 736.72 268,103 +16.01(+2.22%)
Jun 09, 2017 766.46 779.19 708.78 720.71 270,003 -33.41(-4.43%)
Jun 08, 2017 824.44 826.33 739.21 754.13 290,863 -67.92(-8.26%)
Jun 07, 2017 761.98 827.50 761.68 822.05 279,294 +65.04(+8.59%)
Jun 06, 2017 740.50 766.06 740.10 757.01 126,104 +15.61(+2.11%)
Jun 05, 2017 732.74 742.99 728.37 741.40 97,034 +5.87(+0.80%)
Jun 02, 2017 738.21 744.68 723.20 735.53 105,577 -0.89(-0.12%)
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.