Skip to main content

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

86.56 -2.60 (-2.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 88.83 89.50 86.27 86.56 925,987 -2.60(-2.92%)
Apr 11, 2024 87.45 90.19 87.45 89.16 1,185,424 +2.54(+2.93%)
Apr 10, 2024 85.07 87.70 84.79 86.62 2,371,865 +1.82(+2.15%)
Apr 09, 2024 84.43 84.97 83.78 84.80 1,530,188 -0.60(-0.70%)
Apr 08, 2024 85.20 85.90 84.27 85.40 1,217,521 +0.06(+0.07%)
Apr 05, 2024 85.28 86.50 85.11 85.34 1,378,453 +0.02(+0.02%)
Apr 04, 2024 87.20 88.15 85.18 85.32 936,421 -2.12(-2.42%)
Apr 03, 2024 86.74 88.20 85.95 87.44 626,597 +1.26(+1.46%)
Apr 02, 2024 86.50 87.43 84.52 86.18 1,437,191 -1.33(-1.52%)
Apr 01, 2024 88.60 88.88 87.21 87.51 1,069,610 +0.69(+0.79%)
Mar 28, 2024 86.71 86.58 86.53 86.82 1,181,207 +0.83(+0.97%)
Mar 27, 2024 87.00 88.19 84.80 85.99 1,869,170 -2.69(-3.03%)
Mar 26, 2024 90.05 90.28 88.52 88.68 1,985,887 -2.12(-2.33%)
Mar 25, 2024 92.28 92.50 89.66 90.80 1,412,897 -1.92(-2.07%)
Mar 22, 2024 93.20 94.59 92.20 92.72 973,631 -1.69(-1.79%)
Mar 21, 2024 93.81 95.88 93.81 94.41 987,445 +0.26(+0.28%)
Mar 20, 2024 93.00 95.23 92.50 94.15 886,350 +1.63(+1.76%)
Mar 19, 2024 90.98 92.57 90.42 92.52 888,854 +0.90(+0.98%)
Mar 18, 2024 91.67 91.94 89.80 91.62 691,959 -0.24(-0.26%)
Mar 15, 2024 94.20 94.38 91.84 91.86 498,733 -1.58(-1.69%)
Mar 14, 2024 92.64 93.83 91.90 93.44 826,158 -1.38(-1.46%)
Mar 13, 2024 90.87 95.45 90.87 94.82 2,072,424 +5.38(+6.02%)
Mar 12, 2024 88.00 89.79 87.46 89.44 1,839,459 +0.43(+0.48%)
Mar 11, 2024 90.31 90.49 87.92 89.01 1,623,094 -1.16(-1.29%)
Mar 08, 2024 90.00 91.87 87.09 90.17 2,687,256 -0.30(-0.33%)
Mar 07, 2024 93.11 93.91 89.76 90.47 2,243,426 -4.66(-4.90%)
Mar 06, 2024 96.32 97.31 92.48 95.13 1,834,919 +0.36(+0.38%)
Mar 05, 2024 94.74 95.10 93.76 94.77 1,008,422 -1.54(-1.60%)
Mar 04, 2024 98.00 98.20 95.42 96.31 1,362,898 +0.27(+0.28%)
Mar 01, 2024 94.91 97.29 94.67 96.04 1,167,913 +2.51(+2.68%)
Feb 29, 2024 94.77 95.84 92.86 93.53 1,062,367 +1.73(+1.88%)
Feb 28, 2024 91.05 92.00 90.64 91.80 821,458 -0.79(-0.85%)
Feb 27, 2024 93.04 94.13 90.55 92.59 1,349,578 +0.55(+0.60%)
Feb 26, 2024 91.43 95.00 91.29 92.04 1,705,782 +0.43(+0.47%)
Feb 23, 2024 91.00 91.86 90.36 91.61 1,633,173 +1.66(+1.85%)
Feb 22, 2024 90.55 90.80 87.87 89.95 3,599,254 +1.74(+1.97%)
Feb 21, 2024 90.00 90.81 88.01 88.21 1,594,247 -2.34(-2.58%)
Feb 20, 2024 91.50 91.53 88.85 90.55 1,265,772 +0.63(+0.70%)
Feb 16, 2024 92.39 93.29 89.58 89.92 1,158,627 -1.08(-1.19%)
Feb 15, 2024 90.00 92.18 89.52 91.00 816,477 -0.22(-0.24%)
Feb 14, 2024 89.63 91.24 89.30 91.22 980,556 +3.16(+3.59%)
Feb 13, 2024 89.05 90.50 87.95 88.06 971,978 -2.81(-3.09%)
Feb 12, 2024 88.03 90.88 87.94 90.87 1,230,840 +2.88(+3.27%)
Feb 09, 2024 86.60 88.20 85.76 87.99 1,434,759 +1.27(+1.46%)
Feb 08, 2024 88.19 88.43 84.88 86.72 4,310,717 +5.35(+6.57%)
Feb 07, 2024 78.50 81.50 77.74 81.37 2,955,689 +0.60(+0.74%)
Feb 06, 2024 81.00 83.11 79.64 80.77 2,312,918 +1.47(+1.85%)
Feb 05, 2024 81.88 82.00 77.46 79.30 2,522,016 -2.10(-2.58%)
Feb 02, 2024 79.16 81.81 79.00 81.40 2,900,011 +3.16(+4.04%)
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.