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: 4:10 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 29, 2016 445.63 448.22 434.89 438.18 128,734 -10.54(-2.35%)
Jul 28, 2016 441.06 451.20 440.26 448.72 138,037 +8.06(+1.83%)
Jul 27, 2016 442.35 443.05 438.47 440.66 92,346 -0.40(-0.09%)
Jul 26, 2016 438.18 443.64 438.18 441.06 158,873 +3.38(+0.77%)
Jul 25, 2016 441.06 441.95 429.33 437.68 100,167 -3.68(-0.83%)
Jul 22, 2016 439.67 444.24 438.07 441.36 113,730 -0.30(-0.07%)
Jul 21, 2016 443.84 447.03 437.88 441.65 130,337 -1.59(-0.36%)
Jul 20, 2016 398.49 449.01 397.90 443.25 381,391 +27.75(+6.68%)
Jul 19, 2016 408.34 417.99 408.34 415.50 297,578 +6.86(+1.68%)
Jul 18, 2016 413.71 416.74 408.04 408.64 110,464 -3.98(-0.96%)
Jul 15, 2016 410.73 416.99 403.28 412.62 118,797 +0.20(+0.05%)
Jul 14, 2016 408.94 413.41 407.35 412.42 107,683 +3.98(+0.97%)
Jul 13, 2016 407.74 410.43 406.75 408.44 103,084 +1.39(+0.34%)
Jul 12, 2016 420.37 423.65 406.75 407.05 112,917 -9.05(-2.17%)
Jul 11, 2016 416.30 423.75 413.21 416.10 109,340 +1.39(+0.34%)
Jul 08, 2016 414.70 413.81 413.41 414.70 58,882 +0.89(+0.22%)
Jul 07, 2016 412.02 420.57 409.73 413.81 121,323 +1.59(+0.39%)
Jul 06, 2016 419.18 425.35 408.44 412.22 83,914 -11.14(-2.63%)
Jul 05, 2016 422.46 426.84 416.30 423.36 470,686 +5.07(+1.21%)
Jul 01, 2016 417.69 418.29 418.29 418.29 237,457 +1.79(+0.43%)
Jun 30, 2016 416.99 418.09 414.21 416.50 182,503 +1.49(+0.36%)
Jun 29, 2016 413.41 417.09 410.03 415.00 157,814 +7.76(+1.90%)
Jun 28, 2016 411.42 417.59 406.35 407.25 247,600 +0.10(+0.02%)
Jun 27, 2016 407.74 409.63 397.60 407.15 128,222 -1.00(-0.24%)
Jun 24, 2016 386.66 409.63 386.66 408.14 83,852 +2.49(+0.61%)
Jun 23, 2016 410.13 410.53 400.48 405.65 94,788 -2.09(-0.51%)
Jun 22, 2016 402.67 409.73 402.57 407.74 191,272 +4.57(+1.13%)
Jun 21, 2016 401.68 403.17 398.20 403.17 82,917 +3.88(+0.97%)
Jun 20, 2016 401.98 404.46 396.26 399.29 69,010 +1.29(+0.32%)
Jun 17, 2016 394.42 403.67 393.22 398.00 164,831 +2.09(+0.53%)
Jun 16, 2016 388.65 396.50 380.59 395.91 153,023 +3.88(+0.99%)
Jun 15, 2016 387.85 394.52 383.38 392.03 113,993 +5.77(+1.49%)
Jun 14, 2016 383.48 388.05 379.00 386.26 78,422 +3.78(+0.99%)
Jun 13, 2016 384.47 390.84 381.99 382.48 94,074 -5.17(-1.33%)
Jun 10, 2016 381.59 394.22 381.19 387.65 189,067 +1.19(+0.31%)
Jun 09, 2016 389.64 399.99 383.78 386.46 255,957 -2.59(-0.66%)
Jun 08, 2016 425.64 425.94 386.76 389.05 350,903 -36.89(-8.66%)
Jun 07, 2016 427.33 431.81 424.35 425.94 99,391 -1.29(-0.30%)
Jun 06, 2016 429.22 432.51 425.64 427.24 140,352 -0.60(-0.14%)
Jun 03, 2016 428.83 433.00 425.39 427.83 100,807 -0.50(-0.12%)
Jun 02, 2016 417.89 430.22 416.99 428.33 129,732 +9.75(+2.33%)
Jun 01, 2016 419.58 420.17 412.42 418.58 177,263 -1.59(-0.38%)
May 31, 2016 432.61 433.40 416.20 420.17 1,312,337 -2.79(-0.66%)
May 27, 2016 414.70 422.96 422.96 422.96 118,562 +8.16(+1.97%)
May 26, 2016 411.52 417.59 408.79 414.80 115,820 +5.07(+1.24%)
May 25, 2016 425.15 427.43 404.96 409.73 189,917 -16.61(-3.90%)
May 24, 2016 416.79 427.53 413.11 426.34 123,274 +13.62(+3.30%)
May 23, 2016 406.85 426.54 406.85 412.72 241,467 +4.48(+1.10%)
May 20, 2016 405.75 408.44 399.81 408.24 120,025 +4.67(+1.16%)
May 19, 2016 392.43 404.26 388.05 403.57 81,589 +9.55(+2.42%)
May 18, 2016 394.81 397.70 387.95 394.02 102,665 -0.89(-0.23%)
May 17, 2016 411.82 413.61 394.02 394.91 164,940 -15.51(-3.78%)
May 16, 2016 397.80 414.41 397.00 410.43 243,845 +15.91(+4.03%)
May 13, 2016 397.50 398.10 390.24 394.52 93,203 -6.17(-1.54%)
May 12, 2016 391.83 402.07 388.75 400.68 155,879 +7.26(+1.85%)
May 11, 2016 401.58 401.88 390.54 393.42 60,884 -8.15(-2.03%)
May 10, 2016 393.52 402.57 393.12 401.58 97,324 +9.94(+2.54%)
May 09, 2016 395.81 396.90 389.25 391.63 75,012 -3.48(-0.88%)
May 06, 2016 389.74 395.81 384.67 395.11 58,214 +2.69(+0.68%)
May 05, 2016 392.73 400.19 389.74 392.43 116,280 +0.40(+0.10%)
May 04, 2016 387.56 392.73 384.87 392.03 109,705 +2.68(+0.69%)
May 03, 2016 388.25 392.03 385.67 389.35 140,162 -0.50(-0.13%)
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.