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, 2008 174.82 175.43 159.87 164.09 376,731 -10.03(-5.76%)
Jul 30, 2008 174.59 175.81 172.29 174.12 125,590 -0.44(-0.25%)
Jul 29, 2008 174.56 175.36 169.48 174.56 287,208 +4.88(+2.87%)
Jul 28, 2008 177.96 177.96 168.84 169.69 99,812 -4.53(-2.60%)
Jul 25, 2008 172.69 178.15 172.69 174.21 165,018 -1.66(-0.95%)
Jul 24, 2008 179.28 179.65 173.44 175.88 232,379 -1.83(-1.03%)
Jul 23, 2008 173.46 179.88 171.12 177.71 317,520 +4.29(+2.47%)
Jul 22, 2008 171.14 174.63 169.85 173.42 384,370 -1.22(-0.70%)
Jul 21, 2008 172.64 179.30 169.24 174.63 182,593 +1.31(+0.76%)
Jul 18, 2008 171.26 175.22 166.22 173.32 202,325 +2.27(+1.33%)
Jul 17, 2008 156.47 175.92 153.40 171.05 576,049 +10.62(+6.62%)
Jul 16, 2008 147.16 161.74 145.33 160.43 327,496 +13.43(+9.14%)
Jul 15, 2008 146.74 148.47 140.76 147.00 239,211 -1.99(-1.34%)
Jul 14, 2008 150.02 152.60 146.50 148.99 209,635 +0.82(+0.55%)
Jul 11, 2008 141.93 149.15 138.51 148.17 319,883 +2.95(+2.03%)
Jul 10, 2008 148.64 150.91 142.40 145.22 240,548 -5.70(-3.77%)
Jul 09, 2008 150.19 155.32 149.04 150.91 245,838 +1.06(+0.70%)
Jul 08, 2008 144.32 151.26 142.29 149.86 346,584 +5.11(+3.53%)
Jul 07, 2008 135.98 148.26 133.47 144.75 519,141 +9.80(+7.26%)
Jul 04, 2008 127.80 138.00 127.78 134.95 311,623 +0.00(+0.00%)
Jul 03, 2008 127.80 138.00 127.78 134.95 311,623 +6.68(+5.21%)
Jul 02, 2008 126.46 130.45 124.28 128.27 391,929 -0.68(-0.53%)
Jul 01, 2008 135.63 135.63 124.26 128.95 560,741 -7.99(-5.84%)
Jun 30, 2008 135.96 140.65 135.96 136.94 254,030 -1.24(-0.90%)
Jun 27, 2008 137.72 140.81 136.73 138.18 363,416 -2.98(-2.11%)
Jun 26, 2008 143.93 146.97 140.04 141.16 180,937 -3.82(-2.64%)
Jun 25, 2008 139.66 147.68 139.66 144.98 201,384 +3.82(+2.71%)
Jun 24, 2008 141.82 145.29 140.15 141.16 403,153 -2.13(-1.49%)
Jun 23, 2008 152.53 153.07 138.77 143.29 602,614 -8.58(-5.65%)
Jun 20, 2008 149.60 153.70 146.97 151.87 161,361 +0.63(+0.42%)
Jun 19, 2008 147.56 152.01 145.33 151.24 164,807 +2.72(+1.83%)
Jun 18, 2008 148.47 150.79 146.81 148.52 98,134 -2.27(-1.51%)
Jun 17, 2008 149.06 152.79 148.15 150.79 142,623 +1.76(+1.18%)
Jun 16, 2008 153.87 153.87 146.01 149.04 251,739 -3.82(-2.50%)
Jun 13, 2008 147.65 155.11 146.04 152.86 173,405 +6.91(+4.74%)
Jun 12, 2008 144.58 147.72 144.16 145.94 248,534 -0.33(-0.22%)
Jun 11, 2008 145.10 148.08 140.65 146.27 301,391 -0.38(-0.26%)
Jun 10, 2008 150.02 154.12 145.85 146.65 289,386 -8.58(-5.53%)
Jun 09, 2008 153.12 157.45 153.12 155.22 133,946 +2.18(+1.42%)
Jun 06, 2008 160.34 161.25 152.48 153.04 260,175 -8.53(-5.28%)
Jun 05, 2008 164.88 164.88 161.27 161.58 121,106 -1.45(-0.89%)
Jun 04, 2008 160.08 165.21 159.66 163.03 102,887 +2.95(+1.84%)
Jun 03, 2008 166.31 166.43 160.01 160.08 342,288 -5.62(-3.39%)
Jun 02, 2008 153.44 167.65 152.34 165.70 654,456 +11.58(+7.51%)
May 30, 2008 164.09 165.24 153.30 154.12 1,302,335 -8.93(-5.48%)
May 29, 2008 178.15 178.15 161.27 163.06 758,878 -14.93(-8.39%)
May 28, 2008 178.48 178.85 175.68 177.99 67,805 -0.94(-0.52%)
May 27, 2008 176.77 179.30 173.70 178.92 133,897 +2.65(+1.50%)
May 26, 2008 178.34 180.66 171.42 176.28 0 +0.00(+0.00%)
May 23, 2008 178.34 180.66 171.42 176.28 106,243 -0.82(-0.46%)
May 22, 2008 178.81 178.81 174.31 177.10 85,013 -1.59(-0.89%)
May 21, 2008 176.81 182.84 175.99 178.69 195,237 +0.47(+0.26%)
May 20, 2008 189.89 189.89 177.78 178.22 328,105 -8.39(-4.50%)
May 19, 2008 189.10 191.25 186.28 186.61 187,524 -1.10(-0.59%)
May 16, 2008 182.42 189.82 182.11 187.71 252,143 +5.65(+3.10%)
May 15, 2008 182.84 182.84 178.20 182.06 135,759 -0.82(-0.45%)
May 14, 2008 171.63 183.64 169.83 182.89 406,962 +12.21(+7.16%)
May 13, 2008 165.26 171.24 163.62 170.67 294,205 +5.37(+3.25%)
May 12, 2008 168.80 168.80 163.85 165.31 259,992 -3.61(-2.14%)
May 09, 2008 172.55 173.28 167.84 168.91 92,280 -6.99(-3.97%)
May 08, 2008 169.22 176.28 169.22 175.90 180,153 +3.16(+1.83%)
May 07, 2008 174.42 174.42 170.11 172.74 216,307 -1.64(-0.94%)
May 06, 2008 179.79 179.79 173.49 174.38 283,206 -4.92(-2.75%)
May 05, 2008 175.41 179.98 175.41 179.30 127,159 +1.78(+1.00%)
May 02, 2008 178.50 181.67 176.11 177.52 136,079 -0.73(-0.41%)
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.