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, 2013 208.88 213.57 208.40 212.71 147,601 +4.22(+2.02%)
Jul 30, 2013 210.60 211.80 208.49 208.49 94,449 -0.77(-0.37%)
Jul 29, 2013 210.70 214.82 208.30 209.26 166,340 -1.53(-0.73%)
Jul 26, 2013 208.97 211.65 208.68 210.79 114,828 +0.96(+0.46%)
Jul 25, 2013 209.07 212.23 208.49 209.83 117,526 +1.34(+0.64%)
Jul 24, 2013 210.89 211.94 208.06 208.49 155,707 -1.63(-0.78%)
Jul 23, 2013 213.76 213.76 205.14 210.12 529,467 -7.19(-3.31%)
Jul 22, 2013 218.56 218.84 210.22 217.31 295,296 -1.25(-0.57%)
Jul 19, 2013 221.91 222.49 215.49 218.56 187,384 -4.31(-1.94%)
Jul 18, 2013 225.46 226.22 220.28 222.87 136,156 -2.35(-1.04%)
Jul 17, 2013 229.10 229.58 222.87 225.22 100,158 -4.75(-2.06%)
Jul 16, 2013 232.65 234.09 229.77 229.96 143,899 -2.01(-0.87%)
Jul 15, 2013 230.06 232.36 228.72 231.98 139,584 +1.82(+0.79%)
Jul 12, 2013 230.06 231.31 227.57 230.16 78,486 -0.86(-0.37%)
Jul 11, 2013 228.62 231.50 226.13 231.02 123,659 +5.94(+2.64%)
Jul 10, 2013 222.29 225.84 221.91 225.07 105,047 +3.26(+1.47%)
Jul 09, 2013 223.06 222.97 217.50 221.81 79,128 +0.10(+0.04%)
Jul 08, 2013 220.47 223.25 217.41 221.72 153,670 +1.44(+0.65%)
Jul 05, 2013 209.07 220.47 207.92 220.28 219,037 +14.28(+6.93%)
Jul 03, 2013 208.88 211.37 204.18 206.00 101,837 -5.85(-2.76%)
Jul 02, 2013 213.38 216.93 210.79 211.85 84,659 -2.97(-1.38%)
Jul 01, 2013 212.61 216.83 212.32 214.82 67,292 +2.49(+1.17%)
Jun 28, 2013 210.89 213.57 208.49 212.32 124,822 +0.57(+0.27%)
Jun 27, 2013 208.20 212.32 206.86 211.75 143,852 +4.31(+2.08%)
Jun 26, 2013 204.18 209.16 204.18 207.44 148,198 +3.64(+1.79%)
Jun 25, 2013 198.14 205.23 198.14 203.79 155,427 +8.53(+4.37%)
Jun 24, 2013 200.63 200.63 192.29 195.26 152,083 -10.06(-4.90%)
Jun 21, 2013 203.41 206.86 202.93 205.33 265,021 +4.12(+2.05%)
Jun 20, 2013 206.09 208.01 198.43 201.21 201,482 -6.04(-2.91%)
Jun 19, 2013 210.22 210.60 206.77 207.25 51,055 -3.45(-1.64%)
Jun 18, 2013 208.30 212.04 207.25 210.70 72,310 +0.77(+0.37%)
Jun 17, 2013 214.05 215.97 207.68 209.93 150,328 -1.63(-0.77%)
Jun 14, 2013 209.45 216.26 209.07 211.56 107,317 +1.34(+0.64%)
Jun 13, 2013 208.20 210.98 206.38 210.22 99,081 -0.38(-0.18%)
Jun 12, 2013 208.01 214.15 207.53 210.60 113,475 +2.88(+1.38%)
Jun 11, 2013 212.32 212.32 206.48 207.72 202,303 -7.57(-3.52%)
Jun 10, 2013 213.76 221.53 213.38 215.30 200,335 +1.05(+0.49%)
Jun 07, 2013 209.26 214.72 206.38 214.24 60,429 +4.70(+2.24%)
Jun 06, 2013 207.05 212.71 206.77 209.55 116,569 +0.58(+0.28%)
Jun 05, 2013 211.75 213.48 207.82 208.97 181,438 -4.99(-2.33%)
Jun 04, 2013 209.35 217.98 209.35 213.96 138,587 +2.78(+1.32%)
Jun 03, 2013 215.20 215.20 207.92 211.18 172,077 -2.88(-1.34%)
May 31, 2013 214.24 218.56 213.19 214.05 239,623 -2.21(-1.02%)
May 30, 2013 207.44 217.31 207.05 216.26 438,479 +6.71(+3.20%)
May 29, 2013 201.78 211.27 201.78 209.55 406,026 +3.83(+1.86%)
May 28, 2013 195.84 209.07 195.74 205.71 344,909 +10.83(+5.56%)
May 24, 2013 191.72 196.32 191.52 194.88 131,321 +1.53(+0.79%)
May 23, 2013 188.17 194.74 185.39 193.35 177,360 +2.40(+1.26%)
May 22, 2013 192.68 196.60 188.74 190.95 272,318 -2.40(-1.24%)
May 21, 2013 185.20 197.56 185.20 193.35 515,163 +8.34(+4.51%)
May 20, 2013 182.13 188.36 181.46 185.01 493,147 +2.97(+1.63%)
May 17, 2013 180.69 184.72 180.69 182.03 239,486 +1.44(+0.80%)
May 16, 2013 180.60 182.32 180.41 180.60 278,329 -0.58(-0.32%)
May 15, 2013 180.02 181.84 179.64 181.17 315,936 +0.77(+0.43%)
May 13, 2013 181.94 182.13 178.01 180.41 118,236 -3.26(-1.77%)
May 10, 2013 179.25 185.01 178.78 183.66 449,504 +4.41(+2.46%)
May 09, 2013 180.21 180.74 178.01 179.25 158,636 +0.48(+0.27%)
May 08, 2013 178.10 179.73 176.62 178.78 213,962 +1.44(+0.81%)
May 07, 2013 182.13 182.32 176.57 177.34 203,686 -4.22(-2.32%)
May 06, 2013 180.60 182.51 179.16 181.56 266,557 +2.68(+1.50%)
May 03, 2013 178.30 179.45 177.91 178.87 118,223 +0.96(+0.54%)
May 02, 2013 184.05 184.05 176.00 177.91 127,172 -5.66(-3.08%)
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.