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 (%)
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%)
Jul 01, 2019 995.60 1015 975.50 984.20 166,376 +18.40(+1.91%)
Jun 28, 2019 957.40 967.70 950.40 965.80 96,480 +8.30(+0.87%)
Jun 27, 2019 962.50 978.30 945.30 957.50 117,985 +1.30(+0.14%)
Jun 26, 2019 922.70 961.60 919.20 956.20 174,720 +42.70(+4.67%)
Jun 25, 2019 926.20 936.00 908.20 913.50 114,241 -23.20(-2.48%)
Jun 24, 2019 949.90 952.90 924.00 936.70 98,781 -9.30(-0.98%)
Jun 21, 2019 932.40 948.50 920.90 946.00 97,330 +11.20(+1.20%)
Jun 20, 2019 946.90 959.50 933.40 934.80 153,398 +0.70(+0.07%)
Jun 19, 2019 925.70 936.90 915.20 934.10 108,318 +18.20(+1.99%)
Jun 18, 2019 903.30 926.80 893.50 915.90 86,064 +24.20(+2.71%)
Jun 17, 2019 906.90 907.30 870.60 891.70 57,320 -15.90(-1.75%)
Jun 14, 2019 898.70 908.20 891.45 907.60 64,630 +5.70(+0.63%)
Jun 13, 2019 901.40 905.25 894.30 901.90 66,820 +5.90(+0.66%)
Jun 12, 2019 902.60 907.00 886.65 896.00 72,341 -17.50(-1.92%)
Jun 11, 2019 913.00 928.50 901.55 913.50 84,492 +19.10(+2.14%)
Jun 10, 2019 903.00 916.40 893.00 894.40 94,884 +1.50(+0.17%)
Jun 07, 2019 888.00 903.10 882.60 892.90 88,830 +12.90(+1.47%)
Jun 06, 2019 881.20 885.00 870.05 880.00 100,613 -5.00(-0.56%)
Jun 05, 2019 915.50 915.70 869.20 885.00 124,353 -23.90(-2.63%)
Jun 04, 2019 880.90 911.10 875.10 908.90 181,165 +29.10(+3.31%)
Jun 03, 2019 856.50 885.30 851.20 879.80 179,088 +23.30(+2.72%)
May 31, 2019 838.20 863.20 833.70 856.50 114,750 +15.40(+1.83%)
May 30, 2019 835.90 852.40 835.60 841.10 95,724 +9.20(+1.11%)
May 29, 2019 822.60 839.80 819.00 831.90 94,326 +4.20(+0.51%)
May 28, 2019 822.70 854.20 822.20 827.70 222,062 +12.30(+1.51%)
May 24, 2019 817.50 819.90 810.30 815.40 100,390 +3.70(+0.46%)
May 23, 2019 810.90 820.00 801.80 811.70 116,637 -16.70(-2.02%)
May 22, 2019 841.40 855.30 820.10 828.40 105,614 -16.80(-1.99%)
May 21, 2019 835.00 855.00 827.50 845.20 121,179 +14.00(+1.68%)
May 20, 2019 836.20 839.40 816.60 831.20 160,009 -15.40(-1.82%)
May 17, 2019 846.00 853.30 832.10 846.60 101,350 -12.10(-1.41%)
May 16, 2019 860.10 872.70 857.30 858.70 135,493 +2.70(+0.32%)
May 15, 2019 841.00 873.70 836.60 856.00 162,521 +15.70(+1.87%)
May 14, 2019 827.50 850.90 821.40 840.30 138,745 +21.00(+2.56%)
May 13, 2019 855.40 856.50 813.10 819.30 202,077 -60.80(-6.91%)
May 10, 2019 885.40 899.60 862.90 880.10 119,030 -1.40(-0.16%)
May 09, 2019 888.20 888.20 854.20 881.50 201,846 -27.00(-2.97%)
May 08, 2019 883.50 908.60 873.10 908.50 141,803 +23.90(+2.70%)
May 07, 2019 910.00 913.70 867.60 884.60 206,469 -35.40(-3.85%)
May 06, 2019 919.80 929.00 903.90 920.00 153,218 -33.10(-3.47%)
May 03, 2019 960.00 972.20 950.20 953.10 140,720 -4.30(-0.45%)
May 02, 2019 939.70 979.90 939.70 957.40 149,355 +18.90(+2.01%)
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.