Skip to main content

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

41.96 -1.04 (-2.42%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 42.19 43.06 41.15 41.96 1,350,604 -1.04(-2.42%)
Feb 02, 2023 44.45 44.63 42.51 43.00 2,199,409 -2.16(-4.78%)
Feb 01, 2023 44.38 45.95 44.05 45.16 2,032,983 +2.52(+5.91%)
Jan 31, 2023 42.00 43.60 41.60 42.64 1,579,496 +0.52(+1.23%)
Jan 30, 2023 41.95 43.04 41.05 42.12 2,151,024 -1.81(-4.12%)
Jan 27, 2023 44.02 44.47 43.30 43.93 1,208,553 -0.70(-1.57%)
Jan 26, 2023 44.63 44.95 42.90 44.63 2,136,508 +0.22(+0.50%)
Jan 25, 2023 44.50 45.47 43.80 44.41 1,349,143 -0.35(-0.78%)
Jan 24, 2023 44.25 44.84 42.86 44.76 1,297,331 +0.61(+1.38%)
Jan 23, 2023 44.00 44.75 43.50 44.15 1,476,070 -0.04(-0.09%)
Jan 20, 2023 46.59 46.60 43.50 44.19 6,035,591 -0.50(-1.12%)
Jan 19, 2023 42.60 46.20 42.41 44.69 6,516,271 +3.92(+9.61%)
Jan 18, 2023 39.68 41.58 39.26 40.77 3,203,493 +3.24(+8.63%)
Jan 17, 2023 39.04 41.94 37.00 37.53 5,087,924 -5.11(-11.98%)
Jan 13, 2023 42.64 43.38 41.60 42.64 2,384,218 +2.51(+6.25%)
Jan 12, 2023 39.68 40.29 38.92 40.13 1,397,355 -0.24(-0.59%)
Jan 11, 2023 40.38 40.73 39.73 40.37 771,587 -0.41(-1.01%)
Jan 10, 2023 40.35 41.16 39.44 40.78 1,558,871 +0.74(+1.85%)
Jan 09, 2023 39.32 40.84 39.09 40.04 3,848,456 +1.38(+3.57%)
Jan 06, 2023 36.92 39.00 36.63 38.66 2,438,793 +1.65(+4.46%)
Jan 05, 2023 34.90 37.77 34.90 37.01 2,878,014 +1.79(+5.08%)
Jan 04, 2023 35.99 36.26 34.10 35.22 2,366,052 +0.57(+1.65%)
Jan 03, 2023 34.57 35.39 33.63 34.65 2,008,172 -0.17(-0.49%)
Dec 30, 2022 34.79 35.30 33.85 34.82 1,880,449 -1.22(-3.39%)
Dec 29, 2022 33.52 36.24 30.75 36.04 5,145,145 -0.33(-0.91%)
Dec 28, 2022 37.74 38.26 35.32 36.37 2,034,836 -2.19(-5.68%)
Dec 27, 2022 37.70 39.40 37.26 38.56 2,323,557 +0.10(+0.26%)
Dec 23, 2022 39.22 39.80 37.86 38.46 2,606,609 -1.73(-4.30%)
Dec 22, 2022 40.01 42.19 39.20 40.19 4,817,553 +0.85(+2.16%)
Dec 21, 2022 38.60 39.66 37.60 39.34 2,536,218 +1.43(+3.77%)
Dec 20, 2022 36.23 38.74 36.03 37.91 5,252,759 +0.79(+2.13%)
Dec 19, 2022 35.47 37.45 34.00 37.12 7,407,283 +2.72(+7.91%)
Dec 16, 2022 35.00 37.40 34.14 34.40 5,221,060 +1.08(+3.24%)
Dec 15, 2022 33.47 34.89 32.50 33.32 2,519,341 +0.72(+2.21%)
Dec 14, 2022 32.45 32.86 31.65 32.60 1,055,661 +0.35(+1.09%)
Dec 13, 2022 33.08 33.20 31.59 32.25 2,016,596 -0.07(-0.22%)
Dec 12, 2022 31.96 32.67 31.50 32.32 1,653,176 -0.82(-2.47%)
Dec 09, 2022 32.90 35.29 32.70 33.14 3,259,595 +0.48(+1.47%)
Dec 08, 2022 30.89 32.89 30.87 32.66 2,805,387 +3.44(+11.77%)
Dec 07, 2022 28.50 29.34 28.33 29.22 2,618,236 -0.25(-0.85%)
Dec 06, 2022 29.12 30.11 28.95 29.47 2,496,347 +0.51(+1.76%)
Dec 05, 2022 31.81 32.72 28.65 28.96 2,689,631 -1.17(-3.88%)
Dec 02, 2022 28.10 30.50 28.10 30.13 2,338,568 +1.77(+6.24%)
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.