Skip to main content

New Oriental Education & Technology Group ADR (NY: EDU )

86.82 +0.83 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 309.79 310.88 304.91 309.59 105,371 -1.29(-0.42%)
Feb 26, 2016 317.44 321.22 308.02 310.88 87,042 -6.27(-1.98%)
Feb 25, 2016 316.55 318.04 313.17 317.14 73,070 +0.00(+0.00%)
Feb 24, 2016 311.77 318.24 307.20 317.14 153,613 +2.09(+0.66%)
Feb 23, 2016 313.37 316.85 310.98 315.06 90,524 -0.90(-0.28%)
Feb 22, 2016 316.35 318.59 313.37 315.95 86,965 +2.29(+0.73%)
Feb 19, 2016 306.90 314.86 304.42 313.66 74,125 +5.57(+1.81%)
Feb 18, 2016 309.59 310.98 305.61 308.10 186,377 +1.39(+0.45%)
Feb 17, 2016 311.77 313.35 304.61 306.70 109,596 -2.39(-0.77%)
Feb 16, 2016 301.33 315.65 299.44 309.09 206,495 +15.61(+5.32%)
Feb 12, 2016 290.29 293.48 293.48 293.48 133,243 +6.56(+2.29%)
Feb 11, 2016 287.11 290.29 284.62 286.91 126,038 -4.38(-1.50%)
Feb 10, 2016 288.20 296.36 284.13 291.29 142,523 +4.28(+1.49%)
Feb 09, 2016 288.90 292.38 282.75 287.01 155,645 -3.28(-1.13%)
Feb 08, 2016 297.55 297.85 286.02 290.29 118,619 -9.94(-3.31%)
Feb 05, 2016 312.37 312.37 298.65 300.24 79,662 -12.63(-4.04%)
Feb 04, 2016 325.70 327.29 309.88 312.87 167,639 -8.75(-2.72%)
Feb 03, 2016 322.02 323.41 316.25 321.62 282,478 +2.88(+0.90%)
Feb 02, 2016 317.44 321.42 314.46 318.74 142,840 +0.40(+0.13%)
Feb 01, 2016 312.27 321.42 312.17 318.34 173,722 +5.97(+1.91%)
Jan 29, 2016 303.32 314.66 303.02 312.37 163,526 +9.55(+3.15%)
Jan 28, 2016 304.12 307.60 301.53 302.82 177,271 +2.09(+0.69%)
Jan 27, 2016 296.56 302.18 294.87 300.74 246,997 +5.67(+1.92%)
Jan 26, 2016 292.68 297.25 291.79 295.07 240,162 +2.69(+0.92%)
Jan 25, 2016 295.07 297.65 291.98 292.38 137,526 -1.89(-0.64%)
Jan 22, 2016 290.19 294.47 288.06 294.27 140,966 +7.16(+2.49%)
Jan 21, 2016 286.51 290.00 282.83 287.11 189,810 +2.19(+0.77%)
Jan 20, 2016 284.52 290.69 280.15 284.92 199,611 -2.39(-0.83%)
Jan 19, 2016 298.35 305.41 285.02 287.31 310,078 +9.94(+3.59%)
Jan 15, 2016 279.15 277.37 277.37 277.37 166,989 -4.77(-1.69%)
Jan 14, 2016 281.04 286.51 278.86 282.14 191,675 +2.58(+0.92%)
Jan 13, 2016 284.92 285.92 276.17 279.55 128,860 -4.57(-1.61%)
Jan 12, 2016 279.95 285.82 279.95 284.13 212,163 +6.86(+2.47%)
Jan 11, 2016 275.28 280.35 273.49 277.26 217,874 -0.80(-0.29%)
Jan 08, 2016 275.67 281.24 273.98 278.06 265,950 +4.77(+1.75%)
Jan 07, 2016 284.82 284.82 272.49 273.29 279,943 -14.82(-5.14%)
Jan 06, 2016 287.01 291.98 286.71 288.11 291,963 -2.98(-1.03%)
Jan 05, 2016 295.86 298.94 290.79 291.09 191,712 -1.79(-0.61%)
Jan 04, 2016 306.20 306.20 292.48 292.88 181,485 -19.09(-6.12%)
Dec 31, 2015 314.06 311.97 311.97 311.97 45,922 -2.29(-0.73%)
Dec 30, 2015 320.73 323.01 313.66 314.26 62,730 -6.36(-1.98%)
Dec 29, 2015 326.59 327.03 319.23 320.62 102,242 -3.48(-1.07%)
Dec 28, 2015 323.91 325.80 320.23 324.11 125,104 -1.69(-0.52%)
Dec 24, 2015 323.81 325.80 325.80 325.80 24,434 +0.90(+0.28%)
Dec 23, 2015 324.80 326.99 323.21 324.90 60,656 +2.19(+0.68%)
Dec 22, 2015 327.59 327.59 319.13 322.71 85,974 -4.87(-1.49%)
Dec 21, 2015 329.08 332.96 325.10 327.59 105,679 -0.10(-0.03%)
Dec 18, 2015 323.51 328.98 322.89 327.69 149,288 +0.30(+0.09%)
Dec 17, 2015 329.38 332.41 326.39 327.39 305,159 +0.00(+0.00%)
Dec 16, 2015 328.18 331.17 324.40 327.39 196,733 +0.20(+0.06%)
Dec 15, 2015 321.42 333.75 319.33 327.19 257,794 +8.95(+2.81%)
Dec 14, 2015 315.95 318.64 315.85 318.24 138,537 +0.70(+0.22%)
Dec 11, 2015 317.14 319.53 314.10 317.54 147,676 -2.19(-0.68%)
Dec 10, 2015 319.13 322.02 314.76 319.73 142,765 +2.29(+0.72%)
Dec 09, 2015 320.92 323.81 315.25 317.44 150,683 -3.98(-1.24%)
Dec 08, 2015 315.95 322.51 313.37 321.42 166,196 +7.16(+2.28%)
Dec 07, 2015 311.08 318.54 310.68 314.26 194,159 +2.19(+0.70%)
Dec 04, 2015 310.78 312.52 308.29 312.07 138,971 +1.99(+0.64%)
Dec 03, 2015 309.69 312.42 306.90 310.08 171,524 +0.10(+0.03%)
Dec 02, 2015 305.51 311.38 304.51 309.98 145,383 +5.37(+1.76%)
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.