Skip to main content

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

84.75 +3.86 (+4.77%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 578.60 595.00 573.60 585.10 190,883 +16.10(+2.83%)
Oct 30, 2018 555.80 574.40 549.00 569.00 192,128 +11.50(+2.06%)
Oct 29, 2018 565.00 569.40 551.70 557.50 239,878 -11.10(-1.95%)
Oct 26, 2018 531.50 582.20 523.60 568.60 370,110 +26.40(+4.87%)
Oct 25, 2018 519.40 550.20 515.00 542.20 508,479 +29.60(+5.77%)
Oct 24, 2018 532.80 534.10 512.10 512.60 395,115 -14.90(-2.82%)
Oct 23, 2018 532.60 557.30 517.70 527.50 970,086 -100.90(-16.06%)
Oct 22, 2018 648.20 655.50 625.70 628.40 379,007 +17.70(+2.90%)
Oct 19, 2018 624.70 636.00 608.80 610.70 149,870 -3.90(-0.63%)
Oct 18, 2018 630.10 637.80 602.50 614.60 200,480 -17.50(-2.77%)
Oct 17, 2018 644.70 644.70 627.20 632.10 149,055 -12.10(-1.88%)
Oct 16, 2018 624.10 644.90 617.00 644.20 108,434 +28.20(+4.58%)
Oct 15, 2018 609.10 621.10 601.10 616.00 115,791 +0.60(+0.10%)
Oct 12, 2018 603.40 624.10 603.40 615.40 167,610 +29.70(+5.07%)
Oct 11, 2018 590.00 601.20 581.70 585.70 141,427 -4.70(-0.80%)
Oct 10, 2018 623.90 627.90 589.60 590.40 187,622 -40.00(-6.35%)
Oct 09, 2018 608.30 633.00 604.60 630.40 223,390 +22.90(+3.77%)
Oct 08, 2018 604.10 614.70 597.00 607.50 140,789 -7.10(-1.16%)
Oct 05, 2018 625.90 645.70 610.50 614.60 281,210 -6.90(-1.11%)
Oct 04, 2018 635.80 635.80 613.20 621.50 262,437 -16.00(-2.51%)
Oct 03, 2018 659.30 659.40 636.70 637.50 306,224 -17.10(-2.61%)
Oct 02, 2018 681.80 694.70 643.61 654.60 426,206 -55.80(-7.85%)
Oct 01, 2018 743.90 747.80 709.10 710.40 92,682 -29.70(-4.01%)
Sep 28, 2018 726.60 742.10 726.60 740.10 116,000 +7.50(+1.02%)
Sep 27, 2018 734.80 742.60 729.30 732.60 77,921 -3.00(-0.41%)
Sep 26, 2018 739.80 746.50 731.90 735.60 71,713 -0.60(-0.08%)
Sep 25, 2018 736.30 746.00 729.80 736.20 38,830 +6.40(+0.88%)
Sep 24, 2018 739.60 749.10 729.10 729.80 70,302 -27.10(-3.58%)
Sep 21, 2018 758.80 785.70 746.80 756.90 262,180 +25.80(+3.53%)
Sep 20, 2018 723.70 775.60 720.60 731.10 221,056 +14.20(+1.98%)
Sep 19, 2018 686.70 719.90 685.40 716.90 391,855 +41.10(+6.08%)
Sep 18, 2018 685.40 694.50 672.30 675.80 307,579 -11.80(-1.72%)
Sep 17, 2018 693.00 703.70 686.90 687.60 113,924 -7.50(-1.08%)
Sep 14, 2018 702.20 719.50 694.70 695.10 245,130 +4.90(+0.71%)
Sep 13, 2018 691.00 718.50 686.80 690.20 322,060 -7.70(-1.10%)
Sep 12, 2018 709.70 711.20 678.70 697.90 279,954 -19.80(-2.76%)
Sep 11, 2018 684.10 718.70 678.50 717.70 183,051 +17.20(+2.46%)
Sep 10, 2018 724.10 724.10 695.70 700.50 198,522 -22.90(-3.17%)
Sep 07, 2018 700.00 729.70 700.00 723.40 194,670 +16.00(+2.26%)
Sep 06, 2018 725.00 739.50 706.10 707.40 208,563 -14.60(-2.02%)
Sep 05, 2018 738.50 746.20 716.00 722.00 227,948 -33.30(-4.41%)
Sep 04, 2018 777.70 779.70 752.20 755.30 200,288 -30.70(-3.91%)
Aug 31, 2018 786.00 786.00 786.00 0 -7.30(-0.92%)
Aug 30, 2018 799.40 811.60 787.80 793.30 119,519 -9.50(-1.18%)
Aug 29, 2018 777.70 817.45 775.05 802.80 220,336 +32.90(+4.27%)
Aug 28, 2018 771.00 780.40 762.00 769.90 214,620 +1.50(+0.20%)
Aug 27, 2018 761.80 770.00 751.30 768.40 268,747 +16.20(+2.15%)
Aug 24, 2018 759.70 766.20 735.10 752.20 366,010 -7.10(-0.94%)
Aug 23, 2018 800.00 800.25 757.70 759.30 404,848 -43.30(-5.39%)
Aug 22, 2018 781.40 803.10 775.00 802.60 271,386 +12.10(+1.53%)
Aug 21, 2018 857.60 860.60 778.40 790.50 594,803 -70.10(-8.15%)
Aug 20, 2018 841.00 866.80 840.00 860.60 166,000 +26.90(+3.23%)
Aug 17, 2018 842.20 847.40 822.10 833.70 109,400 -16.30(-1.92%)
Aug 16, 2018 830.00 852.70 828.90 850.00 128,998 +28.60(+3.48%)
Aug 15, 2018 829.00 837.50 814.60 821.40 146,448 -29.50(-3.47%)
Aug 14, 2018 851.80 854.90 841.10 850.90 114,783 -1.60(-0.19%)
Aug 13, 2018 833.20 866.70 833.20 852.50 143,111 -17.40(-2.00%)
Aug 10, 2018 863.70 876.60 859.90 869.90 120,910 +1.90(+0.22%)
Aug 09, 2018 863.20 877.80 863.20 868.00 119,931 +7.00(+0.81%)
Aug 08, 2018 874.30 879.90 856.70 861.00 76,659 -10.60(-1.22%)
Aug 07, 2018 877.10 887.30 870.50 871.60 147,684 +3.60(+0.41%)
Aug 06, 2018 852.50 873.40 852.50 868.00 137,681 +15.60(+1.83%)
Aug 03, 2018 848.10 865.60 843.80 852.40 175,100 +9.60(+1.14%)
Aug 02, 2018 860.00 861.85 821.00 842.80 335,915 -23.50(-2.71%)
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.