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 )

79.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Feb 27, 2009 100.16 106.61 100.09 104.94 0 +1.55(+1.50%)
Feb 26, 2009 103.73 104.31 100.42 103.40 325,282 +0.05(+0.05%)
Feb 25, 2009 101.45 104.52 101.43 103.35 277,404 +0.12(+0.11%)
Feb 24, 2009 105.46 105.77 100.35 103.23 328,654 -1.76(-1.67%)
Feb 23, 2009 101.31 105.60 98.87 104.99 505,771 +3.96(+3.92%)
Feb 20, 2009 96.08 101.41 96.08 101.03 329,153 +4.73(+4.92%)
Feb 19, 2009 98.59 100.61 95.94 96.30 415,792 -0.12(-0.12%)
Feb 18, 2009 96.60 99.15 94.65 96.41 383,784 +0.54(+0.56%)
Feb 17, 2009 94.82 97.87 91.26 95.87 552,448 -0.56(-0.58%)
Feb 13, 2009 96.08 103.02 95.90 96.44 851,713 +0.47(+0.49%)
Feb 12, 2009 98.45 101.57 89.17 95.97 2,363,173 -28.57(-22.94%)
Feb 11, 2009 131.97 133.33 123.37 124.54 444,385 -6.45(-4.92%)
Feb 10, 2009 125.22 134.15 122.69 130.99 312,328 +4.10(+3.23%)
Feb 09, 2009 128.18 128.20 124.05 126.89 151,034 -1.62(-1.26%)
Feb 06, 2009 121.68 129.00 121.56 128.50 277,290 +6.61(+5.42%)
Feb 05, 2009 126.11 126.58 119.83 121.89 381,351 -4.69(-3.70%)
Feb 04, 2009 124.17 127.75 122.99 126.58 320,471 +3.59(+2.92%)
Feb 03, 2009 117.30 124.96 116.06 122.99 312,608 +6.02(+5.15%)
Feb 02, 2009 112.23 117.93 110.31 116.97 176,443 +4.83(+4.31%)
Jan 30, 2009 116.13 117.49 111.56 112.14 0 -3.98(-3.43%)
Jan 29, 2009 118.38 119.20 115.28 116.13 138,805 -2.67(-2.25%)
Jan 28, 2009 118.82 121.24 116.43 118.80 172,887 +1.24(+1.06%)
Jan 27, 2009 116.90 118.61 115.31 117.56 110,586 +1.95(+1.68%)
Jan 26, 2009 120.02 120.02 115.26 115.61 272,786 -2.37(-2.01%)
Jan 23, 2009 115.73 119.78 115.66 117.98 176,321 +0.14(+0.12%)
Jan 22, 2009 121.66 121.66 116.92 117.84 242,031 -2.02(-1.68%)
Jan 21, 2009 121.26 122.69 116.92 119.85 381,071 +1.71(+1.45%)
Jan 20, 2009 125.48 126.58 113.03 118.14 336,095 -8.72(-6.87%)
Jan 16, 2009 129.06 130.87 120.86 126.86 256,178 -0.82(-0.64%)
Jan 15, 2009 118.56 128.93 117.74 127.68 399,016 +7.01(+5.81%)
Jan 14, 2009 117.53 121.85 117.25 120.67 251,247 -1.50(-1.23%)
Jan 13, 2009 117.16 123.11 115.80 122.17 328,986 +7.57(+6.61%)
Jan 12, 2009 113.13 116.06 113.13 114.60 165,170 -0.26(-0.22%)
Jan 09, 2009 114.84 118.61 112.52 114.86 223,176 +2.18(+1.93%)
Jan 08, 2009 112.14 113.17 110.17 112.68 246,460 +0.52(+0.46%)
Jan 07, 2009 119.55 119.55 110.62 112.17 446,677 -10.03(-8.21%)
Jan 06, 2009 129.77 130.80 122.13 122.20 329,968 -7.62(-5.87%)
Jan 05, 2009 133.59 134.72 127.56 129.82 220,238 -2.13(-1.62%)
Jan 02, 2009 130.66 132.96 128.13 131.95 0 +3.24(+2.51%)
Jan 01, 2009 128.10 131.93 127.85 128.71 0 +0.00(+0.00%)
Dec 31, 2008 128.10 131.93 127.85 128.71 212,897 +2.60(+2.06%)
Dec 30, 2008 120.95 126.11 120.63 126.11 117,390 +5.72(+4.75%)
Dec 29, 2008 120.72 123.06 118.96 120.39 144,878 -0.77(-0.64%)
Dec 26, 2008 119.08 122.45 118.96 121.17 142,241 +2.06(+1.73%)
Dec 24, 2008 115.80 120.72 115.80 119.10 94,970 +1.83(+1.56%)
Dec 23, 2008 116.17 119.01 115.17 117.28 189,681 +1.13(+0.97%)
Dec 22, 2008 124.24 124.24 113.83 116.15 202,035 -7.36(-5.96%)
Dec 19, 2008 124.14 125.41 121.68 123.51 157,422 -0.73(-0.59%)
Dec 18, 2008 125.39 128.93 121.24 124.24 162,384 -2.62(-2.07%)
Dec 17, 2008 122.31 128.76 122.31 126.86 246,059 +2.67(+2.15%)
Dec 16, 2008 119.57 126.04 118.96 124.19 179,417 +5.77(+4.87%)
Dec 15, 2008 125.67 125.67 115.56 118.42 216,980 -4.83(-3.92%)
Dec 12, 2008 120.39 123.35 118.56 123.25 148,349 -0.52(-0.42%)
Dec 11, 2008 126.70 129.21 122.36 123.77 163,370 -5.74(-4.43%)
Dec 10, 2008 122.39 129.89 120.84 129.51 277,426 +9.31(+7.74%)
Dec 09, 2008 120.70 128.78 119.43 120.20 237,811 -3.14(-2.55%)
Dec 08, 2008 121.73 128.46 121.73 123.35 350,447 +6.73(+5.77%)
Dec 05, 2008 110.97 117.20 108.86 116.62 260,620 +3.82(+3.39%)
Dec 04, 2008 110.38 116.83 108.04 112.80 237,651 +1.36(+1.22%)
Dec 03, 2008 108.46 115.66 103.19 111.44 357,470 +3.09(+2.86%)
Dec 02, 2008 115.49 115.49 105.25 108.34 317,310 -3.14(-2.82%)
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.