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 +2.56 (+3.32%)
Official Closing 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 29, 2012 248.00 249.41 246.13 248.57 80,800 +1.59(+0.65%)
Feb 28, 2012 243.03 248.47 240.60 246.97 88,421 +3.19(+1.31%)
Feb 27, 2012 241.91 245.19 239.00 243.78 56,011 -1.41(-0.57%)
Feb 24, 2012 242.00 246.13 238.82 245.19 82,258 +0.66(+0.27%)
Feb 23, 2012 246.60 248.00 243.60 244.53 58,551 -1.31(-0.53%)
Feb 22, 2012 248.10 252.13 244.44 245.85 94,560 +0.56(+0.23%)
Feb 21, 2012 253.16 256.72 243.22 245.28 159,844 -8.34(-3.29%)
Feb 17, 2012 253.16 256.07 252.60 253.63 68,847 +1.69(+0.67%)
Feb 16, 2012 248.47 254.57 247.35 251.94 105,308 +2.81(+1.13%)
Feb 15, 2012 248.47 250.25 246.03 249.13 85,848 +1.78(+0.72%)
Feb 14, 2012 240.78 251.94 240.60 247.35 108,971 +6.47(+2.69%)
Feb 13, 2012 239.19 243.50 238.53 240.88 100,741 +2.81(+1.18%)
Feb 10, 2012 234.41 240.50 234.03 238.06 103,973 -2.25(-0.94%)
Feb 09, 2012 236.66 242.47 236.56 240.32 89,490 +3.19(+1.34%)
Feb 08, 2012 234.41 241.91 234.03 237.13 176,270 +2.53(+1.08%)
Feb 07, 2012 236.10 242.47 234.13 234.60 95,928 -2.91(-1.22%)
Feb 06, 2012 239.47 245.75 229.72 237.50 326,347 -4.97(-2.05%)
Feb 03, 2012 236.47 243.03 234.41 242.47 128,396 +8.06(+3.44%)
Feb 02, 2012 227.84 239.94 227.75 234.41 210,900 +6.66(+2.92%)
Feb 01, 2012 223.81 230.19 222.83 227.75 140,739 +4.41(+1.97%)
Jan 31, 2012 224.38 226.53 218.47 223.34 165,671 +0.38(+0.17%)
Jan 30, 2012 226.63 229.16 220.91 222.97 165,464 -7.59(-3.29%)
Jan 27, 2012 221.28 231.88 221.28 230.56 173,908 +4.97(+2.20%)
Jan 26, 2012 222.69 227.84 220.34 225.59 138,405 +4.59(+2.08%)
Jan 25, 2012 216.59 223.44 215.19 221.00 94,644 +5.25(+2.43%)
Jan 24, 2012 209.47 216.41 208.72 215.75 55,148 +4.50(+2.13%)
Jan 23, 2012 218.84 218.84 210.97 211.25 98,716 -6.94(-3.18%)
Jan 20, 2012 215.75 220.25 212.66 218.19 118,872 +3.56(+1.66%)
Jan 19, 2012 225.03 232.25 213.87 214.62 292,742 -11.25(-4.98%)
Jan 18, 2012 208.53 226.91 208.16 225.88 330,141 +16.22(+7.74%)
Jan 17, 2012 216.88 221.94 205.15 209.66 663,215 -26.82(-11.34%)
Jan 13, 2012 229.53 236.75 227.19 236.47 144,305 +6.00(+2.60%)
Jan 12, 2012 227.84 230.75 224.38 230.47 73,960 +4.41(+1.95%)
Jan 11, 2012 223.63 226.63 221.38 226.06 64,242 +2.72(+1.22%)
Jan 10, 2012 211.91 224.38 210.41 223.34 110,925 +16.03(+7.73%)
Jan 09, 2012 210.69 211.34 201.97 207.31 123,468 -1.97(-0.94%)
Jan 06, 2012 216.50 216.50 207.78 209.28 98,734 -5.44(-2.53%)
Jan 05, 2012 212.37 216.26 208.06 214.72 117,056 +1.88(+0.88%)
Jan 04, 2012 222.50 223.06 208.72 212.84 211,704 -12.66(-5.61%)
Dec 30, 2011 222.31 226.91 222.31 225.50 79,555 +2.81(+1.26%)
Dec 29, 2011 224.38 225.41 219.12 222.69 65,747 -1.31(-0.59%)
Dec 28, 2011 225.41 226.72 221.56 224.00 78,052 -1.97(-0.87%)
Dec 27, 2011 223.81 227.00 223.06 225.97 41,456 +0.19(+0.08%)
Dec 23, 2011 223.91 226.91 222.78 225.78 50,618 +9.09(+4.20%)
Dec 21, 2011 213.78 218.28 208.81 216.69 133,318 +3.38(+1.58%)
Dec 20, 2011 205.44 216.78 204.78 213.31 139,791 +12.10(+6.01%)
Dec 19, 2011 203.84 206.19 200.75 201.22 94,324 -2.63(-1.29%)
Dec 16, 2011 206.56 207.22 194.56 203.84 319,613 -0.66(-0.32%)
Dec 15, 2011 211.06 212.37 203.28 204.50 276,804 -2.63(-1.27%)
Dec 14, 2011 213.03 214.53 206.28 207.12 166,776 -7.31(-3.41%)
Dec 13, 2011 225.03 226.44 213.26 214.44 93,375 -8.44(-3.79%)
Dec 12, 2011 223.34 224.33 218.66 222.88 82,422 -3.84(-1.70%)
Dec 09, 2011 227.19 228.31 223.25 226.72 66,782 +1.88(+0.83%)
Dec 08, 2011 228.78 229.72 224.24 224.84 103,832 -6.75(-2.91%)
Dec 07, 2011 236.19 237.69 230.28 231.60 84,218 -4.59(-1.95%)
Dec 06, 2011 240.13 243.41 235.53 236.19 84,084 -4.69(-1.95%)
Dec 05, 2011 237.60 242.38 235.44 240.88 106,833 +7.03(+3.01%)
Dec 02, 2011 234.88 237.22 233.00 233.85 68,617 +1.69(+0.73%)
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.