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 (%)
Mar 29, 2019 874.00 908.60 873.60 900.90 215,070 +38.20(+4.43%)
Mar 28, 2019 846.00 878.10 846.00 862.70 167,572 +14.50(+1.71%)
Mar 27, 2019 845.90 856.80 827.20 848.20 133,769 +7.30(+0.87%)
Mar 26, 2019 827.80 867.90 827.80 840.90 166,657 +13.10(+1.58%)
Mar 25, 2019 803.10 837.25 801.25 827.80 191,019 +32.70(+4.11%)
Mar 22, 2019 806.70 815.40 786.80 795.10 82,320 -18.60(-2.29%)
Mar 21, 2019 805.50 815.00 798.40 813.70 60,556 +0.40(+0.05%)
Mar 20, 2019 802.60 818.00 800.70 813.30 60,865 +7.30(+0.91%)
Mar 19, 2019 789.00 812.50 784.00 806.00 110,953 +15.10(+1.91%)
Mar 18, 2019 775.70 791.75 772.90 790.90 86,956 +20.00(+2.59%)
Mar 15, 2019 767.10 791.70 766.60 770.90 141,710 +10.20(+1.34%)
Mar 14, 2019 759.30 771.80 751.90 760.70 166,980 -11.80(-1.53%)
Mar 13, 2019 790.70 798.00 771.60 772.50 169,179 -13.00(-1.65%)
Mar 12, 2019 810.00 818.50 772.50 785.50 192,887 -28.80(-3.54%)
Mar 11, 2019 796.60 816.80 794.60 814.30 76,478 +24.10(+3.05%)
Mar 08, 2019 762.40 792.30 745.00 790.20 143,010 -4.30(-0.54%)
Mar 07, 2019 813.70 816.70 781.90 794.50 141,380 -27.50(-3.35%)
Mar 06, 2019 830.00 839.10 816.40 822.00 105,987 -8.00(-0.96%)
Mar 05, 2019 825.80 837.40 816.90 830.00 87,562 +1.70(+0.21%)
Mar 04, 2019 831.10 838.10 813.30 828.30 102,964 +0.60(+0.07%)
Mar 01, 2019 823.30 838.00 816.90 827.70 72,560 +7.10(+0.87%)
Feb 28, 2019 818.90 832.10 817.00 820.60 111,459 +4.30(+0.53%)
Feb 27, 2019 828.60 840.20 816.30 816.30 204,886 -20.80(-2.48%)
Feb 26, 2019 818.80 841.40 810.50 837.10 132,252 +13.30(+1.61%)
Feb 25, 2019 829.60 849.40 817.00 823.80 155,401 +17.70(+2.20%)
Feb 22, 2019 789.20 806.30 780.30 806.10 149,560 +22.30(+2.85%)
Feb 21, 2019 788.00 788.00 736.30 783.80 195,773 -9.00(-1.14%)
Feb 20, 2019 773.80 806.30 770.30 792.80 199,457 +24.60(+3.20%)
Feb 19, 2019 771.30 775.90 757.40 768.20 85,566 -7.10(-0.92%)
Feb 15, 2019 769.20 776.50 752.70 775.30 123,840 +4.60(+0.60%)
Feb 14, 2019 780.70 780.70 757.40 770.70 107,606 -16.70(-2.12%)
Feb 13, 2019 778.60 790.90 772.30 787.40 137,891 +13.00(+1.68%)
Feb 12, 2019 796.80 804.40 766.60 774.40 195,648 -15.70(-1.99%)
Feb 11, 2019 767.50 796.90 766.60 790.10 139,690 +14.10(+1.82%)
Feb 08, 2019 762.30 780.00 758.10 776.00 130,790 +7.80(+1.02%)
Feb 07, 2019 775.70 779.40 761.80 768.20 76,616 -18.10(-2.30%)
Feb 06, 2019 784.00 790.20 779.55 786.30 111,318 -0.30(-0.04%)
Feb 05, 2019 769.50 790.10 769.50 786.60 106,054 +18.70(+2.44%)
Feb 04, 2019 754.80 770.70 745.00 767.90 102,499 +10.90(+1.44%)
Feb 01, 2019 764.90 770.00 752.00 757.00 135,980 -13.40(-1.74%)
Jan 31, 2019 763.60 796.40 763.60 770.40 208,337 +14.60(+1.93%)
Jan 30, 2019 757.40 777.60 746.90 755.80 164,015 +4.90(+0.65%)
Jan 29, 2019 749.50 760.00 727.30 750.90 252,532 -6.90(-0.91%)
Jan 28, 2019 760.00 763.50 733.10 757.80 141,218 -17.10(-2.21%)
Jan 25, 2019 753.50 789.90 753.25 774.90 289,060 +35.10(+4.74%)
Jan 24, 2019 728.10 754.55 722.50 739.80 177,296 +11.70(+1.61%)
Jan 23, 2019 720.00 748.80 716.70 728.10 355,038 +17.80(+2.51%)
Jan 22, 2019 707.00 778.50 691.10 710.30 542,524 +51.30(+7.78%)
Jan 18, 2019 645.00 677.90 635.10 659.00 212,480 +17.30(+2.70%)
Jan 17, 2019 633.10 649.80 633.10 641.70 116,822 +3.40(+0.53%)
Jan 16, 2019 630.00 647.85 627.20 638.30 189,737 +9.10(+1.45%)
Jan 15, 2019 608.30 637.00 606.60 629.20 185,396 +26.40(+4.38%)
Jan 14, 2019 597.90 608.30 587.60 602.80 83,821 -4.10(-0.68%)
Jan 11, 2019 608.40 614.20 590.70 606.90 158,890 -13.00(-2.10%)
Jan 10, 2019 624.80 640.30 611.30 619.90 219,504 -9.90(-1.57%)
Jan 09, 2019 598.40 639.80 598.30 629.80 223,739 +42.40(+7.22%)
Jan 08, 2019 592.10 595.00 576.00 587.40 140,559 +1.20(+0.20%)
Jan 07, 2019 566.50 589.30 562.60 586.20 214,154 +20.50(+3.62%)
Jan 04, 2019 548.30 570.80 547.00 565.70 100,990 +26.20(+4.86%)
Jan 03, 2019 546.20 547.30 536.20 539.50 150,528 -13.60(-2.46%)
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.