Skip to main content

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

86.64 +0.65 (+0.76%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 148.05 149.40 145.03 145.70 192,693 -2.88(-1.94%)
Feb 27, 2013 152.22 154.43 146.95 148.58 214,603 -3.64(-2.39%)
Feb 26, 2013 154.81 156.34 151.46 152.22 113,663 -0.58(-0.38%)
Feb 22, 2013 152.99 154.04 149.54 152.80 150,273 +1.73(+1.14%)
Feb 21, 2013 156.73 156.82 149.06 151.07 253,759 -5.85(-3.73%)
Feb 20, 2013 163.92 164.40 156.34 156.92 263,212 -7.57(-4.60%)
Feb 19, 2013 163.92 165.07 162.67 164.49 113,545 +0.00(+0.00%)
Feb 15, 2013 163.53 165.45 162.57 164.49 110,569 +0.67(+0.41%)
Feb 14, 2013 162.19 164.78 162.19 163.82 79,000 -0.19(-0.12%)
Feb 13, 2013 161.81 165.83 161.81 164.01 136,804 +1.25(+0.77%)
Feb 12, 2013 161.04 163.82 160.56 162.77 71,472 +1.06(+0.65%)
Feb 11, 2013 161.81 163.03 160.66 161.71 76,799 -0.48(-0.30%)
Feb 08, 2013 162.67 162.86 160.08 162.19 111,477 +0.38(+0.24%)
Feb 07, 2013 163.15 164.40 160.75 161.81 107,201 -0.96(-0.59%)
Feb 06, 2013 162.00 163.15 159.99 162.77 194,065 -1.34(-0.82%)
Feb 04, 2013 167.75 167.75 162.67 164.11 124,464 -4.12(-2.45%)
Feb 01, 2013 164.30 170.15 163.92 168.23 294,495 +4.60(+2.81%)
Jan 31, 2013 160.08 164.77 159.99 163.63 249,254 +3.35(+2.09%)
Jan 30, 2013 156.15 161.14 155.77 160.28 337,089 +3.45(+2.20%)
Jan 29, 2013 160.47 165.45 155.29 156.82 760,624 -14.76(-8.60%)
Jan 28, 2013 174.08 176.28 170.24 171.59 233,161 -1.34(-0.78%)
Jan 25, 2013 172.45 174.94 171.49 172.93 129,294 +0.48(+0.28%)
Jan 24, 2013 172.54 174.27 170.82 172.45 180,648 +0.09(+0.06%)
Jan 23, 2013 174.84 174.84 171.68 172.35 257,602 -1.15(-0.66%)
Jan 22, 2013 176.09 176.09 169.86 173.50 289,476 -2.40(-1.36%)
Jan 18, 2013 177.91 178.78 173.02 175.90 170,914 -0.29(-0.16%)
Jan 17, 2013 183.57 183.66 175.90 176.19 223,596 -7.19(-3.92%)
Jan 16, 2013 187.88 189.03 181.65 183.38 138,219 -6.13(-3.24%)
Jan 15, 2013 182.51 189.99 182.51 189.51 218,753 +5.08(+2.75%)
Jan 14, 2013 181.17 185.77 180.79 184.43 89,198 +3.74(+2.07%)
Jan 11, 2013 182.13 182.13 179.45 180.69 84,922 -1.63(-0.89%)
Jan 10, 2013 184.05 184.05 178.20 182.32 142,478 -1.72(-0.94%)
Jan 09, 2013 183.19 186.44 180.98 184.05 111,804 +2.11(+1.16%)
Jan 08, 2013 186.92 187.59 179.54 181.94 138,841 -4.99(-2.67%)
Jan 07, 2013 191.33 191.72 186.44 186.92 99,503 -4.79(-2.50%)
Jan 04, 2013 191.72 192.87 190.57 191.72 113,071 +0.10(+0.05%)
Jan 03, 2013 191.72 193.06 190.95 191.62 151,318 -0.10(-0.05%)
Jan 02, 2013 192.00 192.87 186.25 191.72 137,274 +5.46(+2.93%)
Dec 31, 2012 184.62 186.92 183.09 186.25 95,297 +2.88(+1.57%)
Dec 28, 2012 185.68 185.77 182.13 183.38 85,654 -1.53(-0.83%)
Dec 27, 2012 188.55 188.55 183.86 184.91 82,287 -1.92(-1.03%)
Dec 26, 2012 187.79 189.03 185.87 186.83 80,748 +1.05(+0.57%)
Dec 24, 2012 191.04 191.04 182.23 185.77 68,082 -3.93(-2.07%)
Dec 21, 2012 191.14 191.43 187.50 189.70 190,015 -1.92(-1.00%)
Dec 20, 2012 193.54 194.59 189.80 191.62 175,531 -2.59(-1.33%)
Dec 19, 2012 192.00 195.36 192.00 194.21 342,162 +1.15(+0.60%)
Dec 18, 2012 192.68 193.82 189.32 193.06 360,810 +1.44(+0.75%)
Dec 17, 2012 188.84 196.99 187.79 191.62 497,418 +2.21(+1.16%)
Dec 14, 2012 185.49 190.37 183.57 189.41 260,843 +0.67(+0.36%)
Dec 13, 2012 185.87 190.57 184.44 188.74 234,728 +11.50(+6.49%)
Dec 11, 2012 175.13 178.68 174.94 177.24 292,547 -0.19(-0.11%)
Dec 10, 2012 165.83 177.91 165.26 177.43 255,471 +10.74(+6.44%)
Dec 06, 2012 166.99 172.06 164.30 166.70 470,414 -6.61(-3.82%)
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.