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 )

79.08 -3.23 (-3.92%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 30, 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, 2016 464.93 468.41 457.57 461.05 69,838 -5.37(-1.15%)
Sep 29, 2016 467.61 471.79 459.16 466.42 66,648 +1.99(+0.43%)
Sep 28, 2016 469.40 469.95 457.07 464.43 68,321 -4.67(-1.00%)
Sep 27, 2016 466.52 471.39 459.86 469.10 149,228 +6.76(+1.46%)
Sep 26, 2016 467.12 468.01 455.98 462.34 84,409 -8.15(-1.73%)
Sep 23, 2016 473.48 474.18 468.31 470.50 98,233 -7.36(-1.54%)
Sep 22, 2016 467.51 481.04 467.51 477.86 102,324 +9.75(+2.08%)
Sep 21, 2016 462.24 469.30 458.66 468.11 79,013 +7.06(+1.53%)
Sep 20, 2016 463.04 467.81 460.95 461.05 93,333 -1.99(-0.43%)
Sep 19, 2016 467.41 471.39 461.05 463.04 90,195 -2.69(-0.58%)
Sep 16, 2016 478.85 478.95 463.04 465.72 161,078 -15.12(-3.14%)
Sep 15, 2016 451.80 481.44 451.80 480.84 167,653 +30.73(+6.83%)
Sep 14, 2016 450.61 452.60 444.14 450.11 141,165 +1.09(+0.24%)
Sep 13, 2016 444.44 456.47 439.07 449.01 316,474 +3.78(+0.85%)
Sep 12, 2016 432.11 447.03 428.96 445.24 217,529 +5.77(+1.31%)
Sep 09, 2016 436.19 442.65 426.24 439.47 170,550 +1.99(+0.45%)
Sep 08, 2016 436.58 444.34 433.80 437.48 169,096 -5.47(-1.23%)
Sep 07, 2016 437.18 447.52 435.69 442.95 257,798 +4.87(+1.11%)
Sep 06, 2016 424.45 442.95 424.45 438.07 222,581 +19.00(+4.53%)
Sep 02, 2016 409.63 419.08 419.08 419.08 186,928 +14.22(+3.51%)
Sep 01, 2016 392.83 405.06 390.94 404.86 147,258 +12.23(+3.12%)
Aug 31, 2016 402.17 405.65 391.93 392.63 127,162 -11.74(-2.90%)
Aug 30, 2016 400.58 404.71 399.79 404.36 63,401 +3.78(+0.94%)
Aug 29, 2016 401.58 406.75 398.79 400.58 113,316 -1.49(-0.37%)
Aug 26, 2016 400.08 403.96 399.19 402.07 144,289 +3.58(+0.90%)
Aug 25, 2016 392.83 403.47 391.77 398.49 106,067 +4.77(+1.21%)
Aug 24, 2016 412.02 412.02 391.63 393.72 148,676 -19.39(-4.69%)
Aug 23, 2016 415.60 417.69 409.28 413.11 136,964 -1.99(-0.48%)
Aug 22, 2016 426.04 428.43 413.31 415.10 113,840 -10.64(-2.50%)
Aug 19, 2016 418.68 427.44 416.99 425.74 165,363 +7.06(+1.69%)
Aug 18, 2016 422.66 424.85 417.39 418.68 91,246 -2.39(-0.57%)
Aug 17, 2016 425.84 426.04 419.28 421.07 55,730 -3.98(-0.94%)
Aug 16, 2016 422.56 426.24 415.50 425.05 82,149 +2.69(+0.64%)
Aug 15, 2016 425.84 431.11 420.87 422.36 130,806 -2.19(-0.52%)
Aug 12, 2016 424.95 425.79 420.52 424.55 75,999 -0.89(-0.21%)
Aug 11, 2016 424.95 428.33 422.56 425.44 112,602 +0.50(+0.12%)
Aug 10, 2016 425.84 429.12 423.75 424.95 77,120 +1.09(+0.26%)
Aug 09, 2016 430.52 432.41 420.97 423.85 126,393 -6.37(-1.48%)
Aug 08, 2016 434.50 434.50 429.02 430.22 104,695 -1.49(-0.35%)
Aug 05, 2016 421.47 434.35 419.68 431.71 94,960 +11.44(+2.72%)
Aug 04, 2016 419.48 423.95 418.38 420.27 72,089 +0.50(+0.12%)
Aug 03, 2016 422.16 424.65 418.19 419.78 44,808 -1.59(-0.38%)
Aug 02, 2016 428.03 431.71 420.07 421.37 96,850 -7.16(-1.67%)
Aug 01, 2016 439.17 442.55 428.13 428.53 130,837 -9.65(-2.20%)
Jul 29, 2016 445.63 448.22 434.89 438.18 128,734 -10.54(-2.35%)
Jul 28, 2016 441.06 451.20 440.26 448.72 138,037 +8.06(+1.83%)
Jul 27, 2016 442.35 443.05 438.47 440.66 92,346 -0.40(-0.09%)
Jul 26, 2016 438.18 443.64 438.18 441.06 158,873 +3.38(+0.77%)
Jul 25, 2016 441.06 441.95 429.33 437.68 100,167 -3.68(-0.83%)
Jul 22, 2016 439.67 444.24 438.07 441.36 113,730 -0.30(-0.07%)
Jul 21, 2016 443.84 447.03 437.88 441.65 130,337 -1.59(-0.36%)
Jul 20, 2016 398.49 449.01 397.90 443.25 381,391 +27.75(+6.68%)
Jul 19, 2016 408.34 417.99 408.34 415.50 297,578 +6.86(+1.68%)
Jul 18, 2016 413.71 416.74 408.04 408.64 110,464 -3.98(-0.96%)
Jul 15, 2016 410.73 416.99 403.28 412.62 118,797 +0.20(+0.05%)
Jul 14, 2016 408.94 413.41 407.35 412.42 107,683 +3.98(+0.97%)
Jul 13, 2016 407.74 410.43 406.75 408.44 103,084 +1.39(+0.34%)
Jul 12, 2016 420.37 423.65 406.75 407.05 112,917 -9.05(-2.17%)
Jul 11, 2016 416.30 423.75 413.21 416.10 109,340 +1.39(+0.34%)
Jul 08, 2016 414.70 413.81 413.41 414.70 58,882 +0.89(+0.22%)
Jul 07, 2016 412.02 420.57 409.73 413.81 121,323 +1.59(+0.39%)
Jul 06, 2016 419.18 425.35 408.44 412.22 83,914 -11.14(-2.63%)
Jul 05, 2016 422.46 426.84 416.30 423.36 470,686 +5.07(+1.21%)
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.