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 )

84.75 +3.86 (+4.77%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2012 130.94 134.10 130.37 133.24 191,765 +2.30(+1.76%)
Aug 30, 2012 127.49 131.61 127.30 130.94 141,319 +3.64(+2.86%)
Aug 29, 2012 129.41 130.18 126.53 127.30 155,546 -1.44(-1.12%)
Aug 27, 2012 133.89 135.21 127.05 128.74 228,211 -3.28(-2.49%)
Aug 24, 2012 137.74 137.74 130.80 132.02 237,391 -3.84(-2.83%)
Aug 23, 2012 138.96 139.24 134.55 135.86 194,362 -1.31(-0.96%)
Aug 22, 2012 135.86 137.18 134.18 137.18 186,426 +1.78(+1.32%)
Aug 21, 2012 133.89 135.77 131.64 135.39 209,850 +3.66(+2.78%)
Aug 20, 2012 130.71 133.33 128.36 131.74 153,610 +1.12(+0.86%)
Aug 17, 2012 131.08 131.74 129.02 130.61 141,500 +0.28(+0.22%)
Aug 16, 2012 128.08 133.05 126.77 130.33 289,129 +2.53(+1.98%)
Aug 15, 2012 126.58 127.99 125.17 127.80 180,045 +0.09(+0.07%)
Aug 14, 2012 123.11 129.06 122.36 127.71 389,657 +2.06(+1.64%)
Aug 13, 2012 123.67 131.08 123.49 125.64 762,223 +4.69(+3.88%)
Aug 10, 2012 114.86 122.27 114.30 120.95 495,215 +8.06(+7.14%)
Aug 09, 2012 114.39 115.23 110.73 112.89 181,099 +1.59(+1.43%)
Aug 08, 2012 113.45 115.89 110.64 111.30 205,148 -2.25(-1.98%)
Aug 07, 2012 110.64 115.70 107.99 113.55 349,585 +1.97(+1.76%)
Aug 06, 2012 107.55 114.67 107.55 111.58 325,989 +5.34(+5.03%)
Aug 03, 2012 110.92 112.05 105.77 106.23 227,763 -3.66(-3.33%)
Aug 02, 2012 103.70 110.64 103.23 109.89 425,294 +4.59(+4.36%)
Aug 01, 2012 107.92 105.30 105.30 105.30 225,487 -1.78(-1.66%)
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%)
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.