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 30, 2010 229.25 229.67 220.39 229.25 82,772 +4.99(+2.23%)
Jul 29, 2010 227.19 231.50 222.81 224.26 109,268 +0.94(+0.42%)
Jul 28, 2010 226.84 226.84 222.64 223.32 63,534 -2.37(-1.05%)
Jul 27, 2010 228.92 228.92 223.29 225.69 52,460 -0.75(-0.33%)
Jul 26, 2010 229.84 233.66 223.23 226.44 111,091 -3.14(-1.37%)
Jul 23, 2010 218.14 231.38 218.05 229.58 173,514 +5.60(+2.50%)
Jul 22, 2010 222.99 225.57 221.91 223.98 111,577 +1.24(+0.56%)
Jul 21, 2010 226.67 230.63 221.75 222.74 149,053 -5.84(-2.55%)
Jul 20, 2010 220.93 228.62 220.34 228.57 168,912 +1.69(+0.74%)
Jul 19, 2010 223.88 227.45 219.29 226.88 305,803 -1.99(-0.87%)
Jul 16, 2010 228.88 232.16 228.69 228.88 161,100 -0.96(-0.42%)
Jul 15, 2010 233.26 233.26 227.56 229.84 137,610 -3.77(-1.62%)
Jul 14, 2010 233.31 237.20 233.17 233.61 110,829 +0.12(+0.05%)
Jul 13, 2010 235.25 237.18 232.02 233.49 83,225 +0.82(+0.35%)
Jul 12, 2010 238.60 240.13 231.78 232.67 81,179 -5.30(-2.23%)
Jul 09, 2010 237.97 239.10 231.43 237.97 101,953 +6.54(+2.83%)
Jul 08, 2010 225.76 231.46 225.74 231.43 89,082 +5.72(+2.53%)
Jul 07, 2010 219.88 225.88 217.44 225.71 182,406 +7.99(+3.67%)
Jul 06, 2010 220.23 221.64 215.35 217.72 59,243 +2.27(+1.06%)
Jul 02, 2010 215.44 216.78 213.55 215.44 60,045 -1.06(-0.49%)
Jul 01, 2010 219.74 219.85 213.31 216.50 198,223 -1.94(-0.89%)
Jun 30, 2010 222.66 224.47 218.00 218.44 182,139 -4.17(-1.87%)
Jun 29, 2010 235.88 235.88 221.73 222.62 228,161 -13.55(-5.74%)
Jun 25, 2010 236.17 236.21 227.31 236.17 81,368 +8.25(+3.62%)
Jun 24, 2010 229.93 232.42 226.98 227.92 168,531 -5.32(-2.28%)
Jun 23, 2010 233.63 235.02 228.92 233.24 75,451 +1.22(+0.53%)
Jun 22, 2010 241.44 243.22 231.13 232.02 109,584 -8.60(-3.57%)
Jun 21, 2010 240.71 241.44 236.05 240.62 184,775 +3.02(+1.27%)
Jun 18, 2010 237.60 238.86 234.22 237.60 132,058 +3.47(+1.48%)
Jun 17, 2010 237.01 237.64 231.60 234.13 60,708 -1.50(-0.64%)
Jun 16, 2010 231.43 240.27 231.43 235.63 276,619 +3.73(+1.61%)
Jun 15, 2010 223.60 232.06 223.51 231.90 135,829 +8.34(+3.73%)
Jun 14, 2010 220.27 224.94 219.15 223.56 147,823 +6.21(+2.86%)
Jun 11, 2010 214.27 218.26 213.97 217.34 41,166 +1.97(+0.91%)
Jun 10, 2010 211.65 215.75 211.06 215.38 60,175 +5.93(+2.83%)
Jun 09, 2010 211.16 214.72 209.02 209.44 91,036 -0.96(-0.46%)
Jun 08, 2010 214.11 215.09 207.10 210.41 181,155 -3.42(-1.60%)
Jun 07, 2010 218.14 218.77 213.52 213.83 88,816 -5.46(-2.49%)
Jun 04, 2010 219.29 226.63 218.38 219.29 115,888 -4.43(-1.98%)
Jun 03, 2010 212.56 223.98 210.24 223.72 337,602 +12.85(+6.09%)
Jun 02, 2010 213.80 214.44 210.26 210.87 165,783 -1.38(-0.65%)
Jun 01, 2010 214.16 216.15 212.26 212.26 65,551 -2.62(-1.22%)
May 28, 2010 214.88 216.92 213.05 214.88 84,924 -1.20(-0.55%)
May 27, 2010 207.08 216.12 207.08 216.08 144,710 +10.57(+5.14%)
May 26, 2010 207.41 215.66 204.24 205.51 141,281 -2.13(-1.03%)
May 25, 2010 205.53 207.78 201.99 207.64 201,067 -3.68(-1.74%)
May 24, 2010 208.16 214.18 208.16 211.32 93,899 +3.59(+1.73%)
May 21, 2010 204.62 210.31 199.62 207.73 88,675 +3.00(+1.47%)
May 20, 2010 206.02 209.84 204.73 204.73 95,069 -10.08(-4.69%)
May 19, 2010 217.34 220.16 212.02 214.81 121,806 -4.03(-1.84%)
May 18, 2010 221.05 224.28 216.83 218.84 68,002 -0.42(-0.19%)
May 17, 2010 219.08 219.76 211.55 219.27 130,147 +1.71(+0.79%)
May 14, 2010 217.56 220.41 215.73 217.56 71,955 -0.84(-0.39%)
May 13, 2010 220.46 221.19 217.79 218.40 52,881 -2.13(-0.97%)
May 12, 2010 214.23 221.00 214.23 220.53 60,062 +5.16(+2.39%)
May 11, 2010 216.97 217.79 215.02 215.38 64,056 -3.33(-1.52%)
May 10, 2010 217.74 219.90 217.18 218.70 161,505 +14.11(+6.90%)
May 07, 2010 209.80 209.80 202.15 204.59 139,462 -5.11(-2.44%)
May 06, 2010 212.00 214.67 201.59 209.70 156,894 -3.73(-1.75%)
May 05, 2010 217.74 218.90 212.68 213.43 153,951 -7.95(-3.59%)
May 04, 2010 222.69 222.97 220.11 221.38 150,313 -1.57(-0.70%)
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.