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 )

80.00 +2.92 (+3.79%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 25, 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 (%)
Feb 28, 2014 274.52 274.72 270.82 271.31 348,158 -2.44(-0.89%)
Feb 27, 2014 293.04 293.53 273.01 273.74 416,698 -20.07(-6.83%)
Feb 26, 2014 318.67 318.67 290.31 293.82 281,165 -22.90(-7.23%)
Feb 25, 2014 316.53 319.74 309.41 316.72 86,712 +1.07(+0.34%)
Feb 24, 2014 311.95 319.74 310.87 315.65 74,190 +3.80(+1.22%)
Feb 21, 2014 311.85 313.41 310.48 311.85 107,916 +0.00(+0.00%)
Feb 20, 2014 320.42 321.59 308.73 311.85 133,900 -8.58(-2.68%)
Feb 19, 2014 320.62 328.22 319.74 320.42 178,200 -0.20(-0.06%)
Feb 18, 2014 309.31 322.86 309.00 320.62 93,778 +11.99(+3.88%)
Feb 14, 2014 307.56 308.63 308.63 308.63 52,692 +1.46(+0.48%)
Feb 13, 2014 295.28 310.09 293.24 307.17 98,952 +11.11(+3.75%)
Feb 12, 2014 294.99 297.81 293.82 296.06 115,627 +1.95(+0.66%)
Feb 11, 2014 296.26 296.94 293.04 294.11 96,747 -0.58(-0.20%)
Feb 10, 2014 306.20 306.20 293.72 294.70 117,814 -11.30(-3.69%)
Feb 07, 2014 292.65 306.39 292.65 306.00 128,208 +15.69(+5.40%)
Feb 06, 2014 287.78 290.51 284.95 290.31 49,529 +3.31(+1.15%)
Feb 05, 2014 280.96 287.97 275.89 287.00 95,623 +7.31(+2.61%)
Feb 04, 2014 274.52 280.66 273.65 279.69 142,775 +5.94(+2.17%)
Feb 03, 2014 284.66 290.60 273.31 273.74 129,758 -12.18(-4.26%)
Jan 31, 2014 285.44 288.17 279.98 285.93 101,281 -0.97(-0.34%)
Jan 30, 2014 289.34 291.29 284.76 286.90 80,755 +0.39(+0.14%)
Jan 29, 2014 294.31 295.77 285.54 286.51 129,067 -7.80(-2.65%)
Jan 28, 2014 289.92 300.54 285.83 294.31 181,768 +9.75(+3.42%)
Jan 27, 2014 291.38 292.65 283.98 284.56 162,285 -7.41(-2.54%)
Jan 24, 2014 295.09 296.84 290.41 291.97 217,773 -7.21(-2.41%)
Jan 23, 2014 314.97 316.14 284.66 299.18 260,802 -21.83(-6.80%)
Jan 22, 2014 327.93 329.97 317.60 321.01 169,953 -0.58(-0.18%)
Jan 21, 2014 336.21 336.21 308.24 321.59 303,571 -6.63(-2.02%)
Jan 17, 2014 321.59 328.22 328.22 328.22 244,713 +6.63(+2.06%)
Jan 16, 2014 323.35 324.32 319.64 321.59 115,855 -0.68(-0.21%)
Jan 15, 2014 319.35 325.39 318.18 322.28 106,491 +2.92(+0.92%)
Jan 14, 2014 317.99 319.84 313.60 319.35 150,171 +1.07(+0.34%)
Jan 13, 2014 318.08 319.45 312.63 318.28 111,193 +0.29(+0.09%)
Jan 10, 2014 321.01 321.48 314.48 317.99 85,627 +0.88(+0.28%)
Jan 09, 2014 311.85 327.34 311.85 317.11 148,870 +1.27(+0.40%)
Jan 08, 2014 309.02 317.99 307.85 315.84 156,812 +11.21(+3.68%)
Jan 07, 2014 296.94 305.90 295.48 304.64 118,939 +8.58(+2.90%)
Jan 06, 2014 296.84 298.89 293.43 296.06 207,390 +1.07(+0.36%)
Jan 03, 2014 293.14 299.37 292.94 294.99 60,878 -3.41(-1.14%)
Jan 02, 2014 303.08 304.15 295.87 298.40 47,529 -8.58(-2.79%)
Dec 31, 2013 303.95 306.98 306.98 306.98 87,519 +4.87(+1.61%)
Dec 30, 2013 291.68 306.68 291.29 302.10 87,109 +10.43(+3.57%)
Dec 27, 2013 294.31 298.01 290.02 291.68 36,002 -0.88(-0.30%)
Dec 26, 2013 297.91 300.84 291.87 292.55 31,166 -5.36(-1.80%)
Dec 24, 2013 291.97 299.18 288.91 297.91 39,852 +5.94(+2.04%)
Dec 23, 2013 290.90 292.65 290.41 291.97 38,707 +1.66(+0.57%)
Dec 20, 2013 291.19 292.16 285.63 290.31 79,191 +0.88(+0.30%)
Dec 19, 2013 282.71 290.12 281.35 289.43 53,122 +0.39(+0.13%)
Dec 18, 2013 282.81 289.29 282.81 289.04 61,109 +7.11(+2.52%)
Dec 17, 2013 286.61 288.36 281.93 281.93 37,601 -4.00(-1.40%)
Dec 16, 2013 280.18 287.88 278.91 285.93 53,282 -1.66(-0.58%)
Dec 13, 2013 288.56 293.53 285.34 287.58 47,736 +3.02(+1.06%)
Dec 12, 2013 281.64 285.34 279.79 284.56 51,060 +2.53(+0.90%)
Dec 11, 2013 285.24 290.60 281.83 282.03 123,854 -6.24(-2.16%)
Dec 10, 2013 283.30 288.56 282.71 288.26 99,099 +1.46(+0.51%)
Dec 09, 2013 290.21 290.41 283.78 286.80 66,557 -5.36(-1.83%)
Dec 06, 2013 291.09 293.72 290.80 292.16 72,696 +4.97(+1.73%)
Dec 05, 2013 292.26 294.11 286.22 287.19 88,362 -5.07(-1.73%)
Dec 04, 2013 290.60 296.16 290.02 292.26 152,810 +0.78(+0.27%)
Dec 03, 2013 292.45 292.85 286.61 291.48 122,060 -0.88(-0.30%)
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.