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, 2009 169.24 173.88 169.24 172.29 163,140 +2.88(+1.70%)
Jul 30, 2009 165.66 169.66 165.05 169.41 118,230 +5.11(+3.11%)
Jul 29, 2009 161.32 164.93 161.32 164.30 126,141 +0.80(+0.49%)
Jul 28, 2009 166.01 166.01 162.77 163.50 123,258 -2.32(-1.40%)
Jul 27, 2009 167.46 167.77 164.32 165.82 160,902 +1.73(+1.06%)
Jul 24, 2009 158.65 164.51 158.65 164.09 207,948 +3.28(+2.04%)
Jul 23, 2009 157.69 161.04 155.46 160.80 219,553 +3.12(+1.98%)
Jul 22, 2009 155.44 159.00 153.59 157.69 216,753 +0.63(+0.40%)
Jul 21, 2009 147.75 157.45 143.79 157.05 482,866 +7.10(+4.74%)
Jul 20, 2009 148.85 150.79 148.59 149.95 253,257 +2.32(+1.57%)
Jul 17, 2009 149.81 149.81 147.47 147.63 153,958 -1.50(-1.01%)
Jul 16, 2009 149.62 150.02 148.31 149.13 67,926 +0.45(+0.30%)
Jul 15, 2009 148.62 149.01 146.83 148.69 169,457 +1.24(+0.84%)
Jul 14, 2009 144.30 148.36 144.11 147.44 122,932 +4.78(+3.35%)
Jul 13, 2009 142.19 143.25 141.70 142.66 190,646 -3.26(-2.23%)
Jul 10, 2009 144.19 147.77 144.19 145.92 82,015 +0.77(+0.53%)
Jul 09, 2009 146.13 146.41 141.91 145.15 89,019 +1.43(+1.00%)
Jul 08, 2009 143.15 145.80 142.99 143.72 182,320 +0.52(+0.36%)
Jul 07, 2009 144.19 146.67 142.87 143.20 123,817 -2.70(-1.85%)
Jul 06, 2009 147.96 148.78 145.24 145.90 120,553 -3.82(-2.55%)
Jul 02, 2009 152.37 152.69 148.52 149.72 85,441 -2.98(-1.95%)
Jul 01, 2009 157.08 159.30 152.41 152.69 148,881 -5.20(-3.30%)
Jun 30, 2009 154.59 158.55 154.59 157.90 230,966 +4.76(+3.11%)
Jun 29, 2009 152.53 154.78 150.19 153.14 119,391 +0.23(+0.15%)
Jun 26, 2009 149.72 153.63 147.75 152.91 261,426 +2.93(+1.95%)
Jun 25, 2009 149.18 150.63 148.85 149.97 129,288 +4.03(+2.76%)
Jun 24, 2009 145.33 149.25 144.75 145.94 120,698 +0.40(+0.27%)
Jun 23, 2009 150.94 150.94 145.36 145.54 191,002 -3.31(-2.22%)
Jun 22, 2009 148.33 149.48 146.97 148.85 239,628 +0.19(+0.13%)
Jun 19, 2009 149.01 150.33 148.26 148.66 271,027 -0.23(-0.16%)
Jun 18, 2009 148.43 150.35 147.84 148.90 164,322 -0.92(-0.61%)
Jun 17, 2009 142.75 150.82 142.47 149.81 316,687 +6.59(+4.60%)
Jun 16, 2009 141.84 145.59 141.23 143.22 225,653 +1.41(+0.99%)
Jun 15, 2009 142.22 142.50 139.00 141.82 173,305 -0.42(-0.30%)
Jun 12, 2009 140.65 142.82 140.13 142.24 162,277 -0.45(-0.31%)
Jun 11, 2009 142.99 144.19 141.14 142.69 212,396 -0.61(-0.43%)
Jun 10, 2009 138.89 149.44 138.89 143.29 745,777 +3.73(+2.67%)
Jun 09, 2009 133.97 141.00 133.45 139.57 323,937 +4.99(+3.71%)
Jun 08, 2009 133.61 135.96 132.44 134.57 160,782 -1.43(-1.05%)
Jun 05, 2009 137.13 137.46 134.78 136.00 201,130 -0.26(-0.19%)
Jun 04, 2009 136.85 137.55 132.68 136.26 368,829 +0.26(+0.19%)
Jun 03, 2009 137.20 140.53 135.49 136.00 240,497 -2.84(-2.04%)
Jun 02, 2009 136.90 139.78 134.50 138.84 178,295 +0.35(+0.25%)
Jun 01, 2009 128.93 140.65 128.93 138.49 278,735 +9.66(+7.50%)
May 29, 2009 130.52 130.52 127.68 128.83 117,567 -0.59(-0.45%)
May 28, 2009 132.11 132.11 128.60 129.42 91,522 -2.67(-2.02%)
May 27, 2009 125.64 134.60 125.64 132.09 312,405 +3.07(+2.38%)
May 26, 2009 127.03 130.00 126.51 129.02 146,384 +1.92(+1.51%)
May 22, 2009 132.35 132.37 126.58 127.10 108,517 -3.52(-2.69%)
May 21, 2009 129.53 134.50 129.16 130.61 321,259 -0.73(-0.55%)
May 20, 2009 128.67 133.85 127.52 131.34 230,769 +3.80(+2.98%)
May 19, 2009 125.69 128.62 123.42 127.54 138,636 +2.32(+1.85%)
May 18, 2009 120.20 126.11 119.45 125.22 225,687 +5.02(+4.17%)
May 15, 2009 124.12 124.70 119.03 120.20 334,048 -4.50(-3.61%)
May 14, 2009 124.70 126.70 123.53 124.70 153,985 +0.47(+0.38%)
May 13, 2009 124.92 125.76 123.72 124.24 218,940 -1.15(-0.92%)
May 12, 2009 125.55 126.51 123.93 125.39 105,613 +0.45(+0.36%)
May 11, 2009 123.06 128.25 123.06 124.94 185,069 -0.77(-0.61%)
May 08, 2009 131.18 132.32 124.66 125.71 338,734 -5.84(-4.44%)
May 07, 2009 132.44 133.67 129.23 131.55 252,631 -0.40(-0.30%)
May 06, 2009 133.00 134.20 130.38 131.95 397,159 -1.50(-1.12%)
May 05, 2009 131.27 133.89 127.52 133.45 347,265 +1.10(+0.83%)
May 04, 2009 125.97 132.75 124.68 132.35 355,997 +8.77(+7.09%)
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.