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 )

83.26 +3.62 (+4.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2019 1078 1110 1063 1108 135,064 +45.50(+4.28%)
Sep 27, 2019 1138 1156 1040 1062 262,280 -74.50(-6.55%)
Sep 26, 2019 1124 1138 1121 1137 169,664 +15.80(+1.41%)
Sep 25, 2019 1112 1126 1106 1121 95,691 +5.30(+0.48%)
Sep 24, 2019 1132 1138 1090 1116 189,930 -14.50(-1.28%)
Sep 23, 2019 1124 1130 1106 1130 110,126 +16.10(+1.45%)
Sep 20, 2019 1136 1143 1107 1114 119,460 -17.20(-1.52%)
Sep 19, 2019 1116 1138 1102 1131 99,020 +22.30(+2.01%)
Sep 18, 2019 1105 1114 1093 1109 101,749 +1.80(+0.16%)
Sep 17, 2019 1099 1108 1091 1107 72,289 +5.90(+0.54%)
Sep 16, 2019 1096 1112 1089 1101 59,814 -3.50(-0.32%)
Sep 13, 2019 1100 1110 1090 1105 62,460 +15.90(+1.46%)
Sep 12, 2019 1074 1100 1071 1089 86,495 +25.60(+2.41%)
Sep 11, 2019 1065 1073 1052 1063 91,205 +3.70(+0.35%)
Sep 10, 2019 1112 1118 1048 1059 154,029 -60.60(-5.41%)
Sep 09, 2019 1120 1137 1113 1120 89,131 -12.00(-1.06%)
Sep 06, 2019 1133 1142 1120 1132 77,030 +4.30(+0.38%)
Sep 05, 2019 1095 1128 1072 1128 125,539 +39.30(+3.61%)
Sep 04, 2019 1101 1106 1074 1088 97,684 -1.60(-0.15%)
Sep 03, 2019 1099 1123 1086 1090 154,617 -44.00(-3.88%)
Aug 30, 2019 1139 1159 1126 1134 171,080 -0.90(-0.08%)
Aug 29, 2019 1123 1138 1104 1135 151,347 +24.30(+2.19%)
Aug 28, 2019 1090 1125 1081 1111 159,556 +26.40(+2.43%)
Aug 27, 2019 1073 1089 1068 1084 104,462 +19.90(+1.87%)
Aug 26, 2019 1057 1069 1054 1064 84,687 +14.90(+1.42%)
Aug 23, 2019 1070 1077 1046 1049 77,830 -17.20(-1.61%)
Aug 22, 2019 1080 1081 1045 1067 107,117 -13.80(-1.28%)
Aug 21, 2019 1074 1083 1069 1080 74,050 +10.40(+0.97%)
Aug 20, 2019 1058 1075 1050 1070 100,662 +17.50(+1.66%)
Aug 19, 2019 1064 1072 1052 1052 75,292 +6.50(+0.62%)
Aug 16, 2019 1038 1052 1031 1046 93,930 +16.00(+1.55%)
Aug 15, 2019 1027 1050 1023 1030 91,763 +13.30(+1.31%)
Aug 14, 2019 1035 1044 1008 1017 120,487 -39.90(-3.78%)
Aug 13, 2019 1019 1074 1011 1057 121,518 +32.40(+3.16%)
Aug 12, 2019 1030 1038 1023 1024 40,525 -14.20(-1.37%)
Aug 09, 2019 1040 1048 1031 1038 66,630 -3.80(-0.36%)
Aug 08, 2019 1034 1051 1030 1042 130,651 +21.20(+2.08%)
Aug 07, 2019 998.10 1027 985.40 1021 86,715 +16.30(+1.62%)
Aug 06, 2019 998.20 1010 996.12 1005 111,374 +14.40(+1.45%)
Aug 05, 2019 990.00 1005 975.00 990.30 246,787 -41.40(-4.01%)
Aug 02, 2019 1024 1049 1010 1032 118,530 -6.80(-0.65%)
Aug 01, 2019 1047 1080 1033 1038 158,175 -4.60(-0.44%)
Jul 31, 2019 1050 1057 1030 1043 95,623 -6.30(-0.60%)
Jul 30, 2019 1040 1053 1034 1049 66,375 -0.60(-0.06%)
Jul 29, 2019 1045 1052 1038 1050 118,776 +0.00(+0.00%)
Jul 26, 2019 1070 1075 1047 1050 146,050 -29.30(-2.71%)
Jul 25, 2019 1062 1080 1047 1079 247,312 +7.90(+0.74%)
Jul 24, 2019 1059 1089 1057 1071 162,232 -1.80(-0.17%)
Jul 23, 2019 1050 1099 1045 1073 395,864 +90.30(+9.19%)
Jul 22, 2019 975.60 984.00 968.80 982.90 126,261 +12.90(+1.33%)
Jul 19, 2019 978.40 988.70 969.90 970.00 101,050 +2.60(+0.27%)
Jul 18, 2019 958.00 974.10 948.85 967.40 72,803 +8.70(+0.91%)
Jul 17, 2019 968.50 969.30 957.70 958.70 62,797 -5.40(-0.56%)
Jul 16, 2019 949.60 980.85 945.99 964.10 97,701 +15.30(+1.61%)
Jul 15, 2019 947.30 978.00 944.80 948.80 106,957 +20.60(+2.22%)
Jul 12, 2019 927.00 946.00 919.80 928.20 125,320 +7.90(+0.86%)
Jul 11, 2019 909.80 921.60 898.80 920.30 74,059 +15.00(+1.66%)
Jul 10, 2019 933.00 937.45 902.70 905.30 93,838 -27.70(-2.97%)
Jul 09, 2019 908.50 933.30 904.20 933.00 130,311 +23.10(+2.54%)
Jul 08, 2019 954.30 954.80 907.95 909.90 176,935 -48.90(-5.10%)
Jul 05, 2019 970.80 973.10 956.20 958.80 84,270 -12.00(-1.24%)
Jul 03, 2019 978.60 979.70 962.00 970.80 47,250 -8.40(-0.86%)
Jul 02, 2019 982.70 989.60 967.30 979.20 161,067 -5.00(-0.51%)
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.