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 )

77.10 -5.21 (-6.33%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 31, 2012 102.39 107.45 99.58 107.08 545,615 +4.88(+4.77%)
Jul 30, 2012 112.52 113.73 99.20 102.20 704,521 -9.84(-8.79%)
Jul 27, 2012 109.98 113.64 109.75 112.05 346,712 +2.16(+1.96%)
Jul 26, 2012 108.67 111.30 107.08 109.89 406,214 +2.16(+2.00%)
Jul 25, 2012 115.33 116.74 106.98 107.73 784,156 -7.59(-6.59%)
Jul 24, 2012 117.58 117.58 113.92 115.33 792,365 +1.03(+0.90%)
Jul 23, 2012 119.74 123.02 112.33 114.30 1,377,786 -6.75(-5.58%)
Jul 20, 2012 116.74 125.55 113.55 121.05 1,936,241 +16.03(+15.27%)
Jul 19, 2012 99.01 122.45 97.51 105.02 5,138,591 +15.94(+17.89%)
Jul 18, 2012 140.36 141.02 88.23 89.08 7,397,527 -48.01(-35.02%)
Jul 17, 2012 146.93 162.96 129.96 137.08 3,268,703 -71.64(-34.32%)
Jul 16, 2012 210.59 211.06 205.72 208.72 324,134 -1.78(-0.85%)
Jul 13, 2012 212.47 213.31 208.44 210.50 155,196 -1.97(-0.93%)
Jul 12, 2012 213.22 214.16 211.06 212.47 186,870 -2.44(-1.13%)
Jul 11, 2012 221.94 222.78 212.09 214.91 271,656 -4.50(-2.05%)
Jul 10, 2012 227.38 229.63 217.34 219.41 173,887 -6.09(-2.70%)
Jul 09, 2012 228.59 232.63 224.94 225.50 109,427 -6.09(-2.63%)
Jul 06, 2012 230.00 231.88 229.72 231.60 131,135 -1.41(-0.60%)
Jul 05, 2012 225.97 235.06 225.03 233.00 334,773 +7.97(+3.54%)
Jul 03, 2012 225.41 225.59 220.81 225.03 45,580 -0.09(-0.04%)
Jul 02, 2012 231.88 231.88 224.38 225.13 187,496 -4.59(-2.00%)
Jun 29, 2012 238.16 238.16 227.28 229.72 187,684 -5.06(-2.16%)
Jun 28, 2012 236.38 240.69 233.38 234.78 90,885 -5.06(-2.11%)
Jun 27, 2012 235.06 241.44 234.69 239.85 80,801 +5.34(+2.28%)
Jun 26, 2012 231.13 236.38 230.47 234.50 139,961 +6.00(+2.63%)
Jun 25, 2012 234.31 235.91 225.13 228.50 200,045 -10.97(-4.58%)
Jun 22, 2012 247.91 247.91 238.58 239.47 118,017 -6.28(-2.56%)
Jun 21, 2012 255.04 255.04 245.66 245.75 118,507 -9.19(-3.60%)
Jun 20, 2012 263.48 263.48 253.16 254.94 66,119 -5.25(-2.02%)
Jun 19, 2012 256.54 263.85 256.07 260.19 50,564 +3.94(+1.54%)
Jun 18, 2012 262.82 265.63 254.38 256.26 74,002 -8.72(-3.29%)
Jun 15, 2012 255.60 265.16 254.57 264.98 65,948 +9.94(+3.90%)
Jun 14, 2012 254.00 255.97 252.41 255.04 42,370 +1.59(+0.63%)
Jun 13, 2012 255.22 257.01 252.79 253.44 28,596 -1.50(-0.59%)
Jun 12, 2012 255.60 257.85 253.07 254.94 344,160 +2.16(+0.85%)
Jun 11, 2012 260.94 261.98 252.50 252.79 33,896 -4.97(-1.93%)
Jun 08, 2012 253.72 257.85 251.47 257.76 30,323 +3.28(+1.29%)
Jun 07, 2012 257.66 260.19 254.00 254.47 44,711 -0.09(-0.04%)
Jun 06, 2012 253.91 258.79 249.79 254.57 50,583 +2.63(+1.04%)
Jun 05, 2012 246.60 253.07 245.10 251.94 62,678 +4.78(+1.93%)
Jun 04, 2012 245.75 250.91 243.78 247.16 66,097 +1.50(+0.61%)
Jun 01, 2012 243.78 247.91 243.78 245.66 105,330 -2.91(-1.17%)
May 31, 2012 249.41 252.60 243.03 248.57 73,898 -0.56(-0.23%)
May 30, 2012 252.97 256.35 248.75 249.13 61,497 -8.34(-3.24%)
May 29, 2012 249.13 257.76 249.13 257.47 67,746 +11.53(+4.69%)
May 25, 2012 247.16 248.94 245.00 245.94 40,216 -0.47(-0.19%)
May 24, 2012 248.66 249.04 243.88 246.41 44,650 -2.16(-0.87%)
May 23, 2012 250.82 251.47 244.63 248.57 86,917 -5.91(-2.32%)
May 22, 2012 250.82 257.94 250.40 254.47 123,303 +2.81(+1.12%)
May 21, 2012 243.97 252.32 241.07 251.66 126,517 +9.84(+4.07%)
May 18, 2012 246.13 254.29 240.69 241.82 102,033 -4.97(-2.01%)
May 17, 2012 246.97 248.85 245.00 246.78 180,869 +0.84(+0.34%)
May 16, 2012 256.91 259.35 245.66 245.94 111,106 -10.31(-4.02%)
May 15, 2012 254.00 258.88 253.16 256.26 49,128 +1.13(+0.44%)
May 14, 2012 256.16 260.48 254.85 255.13 65,221 -5.06(-1.95%)
May 11, 2012 257.85 264.04 256.16 260.19 62,021 -0.75(-0.29%)
May 10, 2012 266.57 266.76 259.73 260.94 119,845 -4.22(-1.59%)
May 09, 2012 265.16 267.79 263.85 265.16 177,054 -4.69(-1.74%)
May 08, 2012 264.32 270.79 264.23 269.85 182,167 +1.97(+0.74%)
May 07, 2012 267.98 268.91 264.41 267.88 172,489 -1.03(-0.38%)
May 04, 2012 263.10 270.04 263.10 268.91 158,325 +1.69(+0.63%)
May 03, 2012 269.10 270.51 263.01 267.23 159,346 -3.00(-1.11%)
May 02, 2012 256.63 270.69 256.63 270.23 137,363 +12.19(+4.72%)
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.