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: 4:10 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, 2011 273.51 287.10 272.85 285.98 214,440 +14.53(+5.35%)
Aug 30, 2011 260.48 273.32 259.16 271.44 104,219 +8.53(+3.25%)
Aug 29, 2011 256.91 262.91 255.32 262.91 60,239 +9.09(+3.58%)
Aug 26, 2011 249.60 254.85 248.38 253.82 45,492 +2.53(+1.01%)
Aug 25, 2011 262.82 263.19 250.07 251.29 66,421 -7.78(-3.00%)
Aug 24, 2011 265.16 265.91 256.44 259.07 68,202 -5.81(-2.19%)
Aug 23, 2011 261.23 264.88 257.01 264.88 213,482 +6.28(+2.43%)
Aug 22, 2011 266.38 269.01 257.47 258.60 158,472 +0.75(+0.29%)
Aug 19, 2011 260.38 272.57 257.01 257.85 98,908 -4.45(-1.70%)
Aug 18, 2011 263.15 265.30 254.73 262.30 3,209,437 -8.72(-3.22%)
Aug 17, 2011 283.10 284.71 267.51 271.02 148,423 -10.85(-3.85%)
Aug 16, 2011 283.66 289.42 280.26 281.88 104,350 -6.61(-2.29%)
Aug 15, 2011 285.13 288.81 284.06 288.49 78,675 +4.38(+1.54%)
Aug 12, 2011 279.98 284.67 278.43 284.10 303,906 +5.02(+1.80%)
Aug 11, 2011 271.77 285.44 269.71 279.09 287,854 +5.37(+1.96%)
Aug 10, 2011 268.44 282.98 264.62 273.72 275,054 -4.13(-1.49%)
Aug 09, 2011 255.88 277.85 247.79 277.85 307,796 +31.72(+12.89%)
Aug 08, 2011 255.88 261.15 246.13 246.13 318,953 -14.42(-5.53%)
Aug 05, 2011 263.97 264.86 256.65 260.55 182,785 +0.59(+0.23%)
Aug 04, 2011 271.59 272.90 259.96 259.96 132,899 -16.48(-5.96%)
Aug 03, 2011 269.34 276.51 262.37 276.44 128,305 +7.76(+2.89%)
Aug 02, 2011 279.16 280.85 268.68 268.68 220,193 -12.66(-4.50%)
Aug 01, 2011 299.41 300.96 280.66 281.34 209,177 -18.07(-6.04%)
Jul 29, 2011 285.98 299.50 282.35 299.41 171,848 +13.24(+4.63%)
Jul 28, 2011 293.01 293.01 285.72 286.17 179,690 -6.31(-2.16%)
Jul 27, 2011 296.39 296.88 291.96 292.47 151,050 -4.38(-1.48%)
Jul 26, 2011 298.33 299.62 296.18 296.86 148,799 -1.48(-0.50%)
Jul 25, 2011 298.96 299.43 296.60 298.33 127,779 -1.03(-0.34%)
Jul 22, 2011 299.04 301.05 297.96 299.36 209,577 +2.67(+0.90%)
Jul 21, 2011 299.57 300.89 293.83 296.69 155,558 -1.01(-0.34%)
Jul 20, 2011 292.33 301.00 290.43 297.70 192,453 +5.84(+2.00%)
Jul 19, 2011 285.30 293.41 283.61 291.86 366,963 +10.90(+3.88%)
Jul 18, 2011 307.66 311.76 280.92 280.96 721,728 -7.41(-2.57%)
Jul 15, 2011 274.40 289.38 273.79 288.37 236,785 +16.10(+5.91%)
Jul 14, 2011 274.87 277.24 269.59 272.27 99,313 -2.48(-0.90%)
Jul 13, 2011 271.75 277.54 271.31 274.75 90,545 +5.32(+1.97%)
Jul 12, 2011 267.20 271.73 264.46 269.43 176,756 +1.69(+0.63%)
Jul 11, 2011 271.91 274.94 266.64 267.74 153,441 -8.04(-2.92%)
Jul 08, 2011 276.60 278.01 272.24 275.78 72,753 -4.29(-1.53%)
Jul 07, 2011 279.30 281.88 277.63 280.07 72,891 +3.33(+1.20%)
Jul 06, 2011 269.73 280.94 268.84 276.74 153,357 +6.17(+2.28%)
Jul 05, 2011 268.77 271.47 266.97 270.58 77,321 +1.57(+0.58%)
Jul 01, 2011 262.33 272.97 261.79 269.01 120,286 +7.13(+2.72%)
Jun 30, 2011 258.01 262.89 256.21 261.88 186,194 -0.45(-0.17%)
Jun 29, 2011 262.23 263.22 258.04 262.33 211,034 +0.80(+0.30%)
Jun 28, 2011 252.46 264.30 250.00 261.53 220,736 +9.12(+3.61%)
Jun 27, 2011 246.48 254.31 245.54 252.41 178,477 +3.89(+1.57%)
Jun 24, 2011 240.78 248.78 240.64 248.52 224,439 +8.11(+3.37%)
Jun 23, 2011 233.17 240.71 232.49 240.41 126,901 +4.50(+1.91%)
Jun 22, 2011 243.81 244.86 235.37 235.91 154,389 -8.95(-3.66%)
Jun 21, 2011 235.16 247.09 235.00 244.86 254,687 +10.24(+4.37%)
Jun 20, 2011 235.70 235.81 233.28 234.62 143,161 +0.96(+0.41%)
Jun 17, 2011 236.03 237.93 233.03 233.66 136,677 -0.26(-0.11%)
Jun 16, 2011 235.53 241.16 231.41 233.92 224,699 +0.82(+0.35%)
Jun 15, 2011 244.37 247.35 232.16 233.10 225,665 -13.34(-5.41%)
Jun 14, 2011 242.99 248.71 242.85 246.43 130,023 +5.56(+2.31%)
Jun 13, 2011 238.79 249.97 237.15 240.88 236,131 +5.44(+2.31%)
Jun 10, 2011 244.82 245.26 234.85 235.44 200,356 -10.15(-4.13%)
Jun 09, 2011 245.94 250.00 240.20 245.59 231,511 -0.28(-0.11%)
Jun 08, 2011 258.62 260.19 244.70 245.87 163,526 -12.75(-4.93%)
Jun 07, 2011 259.37 263.76 255.48 258.62 109,651 +0.87(+0.34%)
Jun 06, 2011 267.48 272.83 255.50 257.76 160,800 -3.26(-1.25%)
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.